Techtarget Inc (TTGT) Exchange: NASDAQ

Data as of March 28, 2024

$31.98 ($-0.31) -0.96%

Techtarget Inc - Daily Information
Click for more stock information on Techtarget Inc.
Daily Information Data
Date March 28, 2024
Open $32.67
Previous Close $31.98
High $32.67
Low $31.96
Adjusted Open $32.67
Previous Adjusted Close $31.98
Adjusted High $32.67
Adjusted Low $31.96

About Techtarget Inc (TTGT)

TechTarget Inc. is an information technology media and services company. It specializes in the design, development, hosting and delivery of targeted IT content, services and performance marketing services. The company was founded in 1999 and has its headquarters in Newton, Massachusetts. It operates publications such as SearchCloudComputing, SearchStorage, and SearchVirtualization. TechTarget has also acquired software testing firms such as LogiGear Corporation and QAInsights LLC. It has grown significantly in size over the past 20 years, with its employee base expanding from 30 in 1999 to 630 in 2019. The company also has offices in Singapore, France, and India.

Historical Stock Data for Techtarget Inc (TTGT)

Date Open High Low Close Adj.Close Volume
2024-03-26 $32.67 $32.67 $31.96 $31.98 $31.98 71,944
2024-03-25 $32.83 $32.88 $32.26 $32.29 $32.29 126,338
2024-03-22 $32.65 $32.89 $32.32 $32.64 $32.64 83,180
2024-03-21 $32.77 $32.77 $32.33 $32.59 $32.59 146,121
2024-03-20 $31.14 $32.70 $31.14 $32.55 $32.55 96,973
2024-03-19 $30.49 $31.28 $30.31 $31.24 $31.24 68,081
2024-03-18 $30.67 $30.99 $30.20 $30.68 $30.68 114,715
2024-03-15 $29.73 $30.58 $29.43 $30.46 $30.46 246,327
2024-03-14 $30.92 $31.10 $29.69 $29.82 $29.82 116,774
2024-03-13 $31.37 $31.81 $30.74 $30.97 $30.97 80,368
2024-03-12 $31.65 $31.91 $31.06 $31.55 $31.55 62,317
2024-03-11 $31.13 $32.00 $31.13 $31.77 $31.77 54,909
2024-03-08 $31.25 $31.90 $31.24 $31.26 $31.26 72,103
2024-03-07 $31.19 $31.33 $30.79 $30.92 $30.92 67,047
2024-03-06 $31.22 $31.23 $30.64 $30.90 $30.90 108,526
2024-03-05 $31.19 $31.40 $30.64 $31.04 $31.04 96,557
2024-03-04 $31.73 $32.34 $31.35 $31.42 $31.42 83,296
2024-03-01 $31.87 $32.10 $31.48 $31.72 $31.72 71,994
2024-02-29 $31.63 $31.85 $31.33 $31.71 $31.71 85,481
2024-02-28 $31.27 $31.33 $31.02 $31.03 $31.03 63,349
2024-02-27 $32.06 $32.94 $31.62 $31.68 $31.68 79,930
2024-02-26 $31.62 $32.30 $31.62 $31.88 $31.88 75,932
2024-02-23 $31.87 $32.18 $31.41 $31.71 $31.71 72,322
2024-02-22 $31.76 $32.08 $31.44 $31.91 $31.91 83,863
2024-02-21 $32.21 $32.44 $31.68 $31.81 $31.81 97,257
2024-02-20 $31.91 $32.75 $31.63 $32.64 $32.64 107,510
2024-02-16 $32.95 $33.00 $32.34 $32.40 $32.40 83,522
2024-02-15 $32.57 $33.56 $32.39 $33.18 $33.18 95,763
2024-02-14 $32.62 $33.07 $32.20 $32.52 $32.52 161,855
2024-02-13 $33.46 $34.46 $32.35 $32.52 $32.52 124,081
2024-02-12 $35.12 $35.78 $34.96 $35.03 $35.03 105,098
2024-02-09 $33.56 $35.33 $33.56 $35.03 $35.03 124,752
2024-02-08 $33.71 $34.50 $31.70 $33.56 $33.56 211,618
2024-02-07 $34.19 $34.37 $33.21 $33.40 $33.40 128,089
2024-02-06 $33.70 $34.61 $33.70 $34.41 $34.41 91,085
2024-02-05 $33.60 $33.69 $33.17 $33.45 $33.45 86,492
2024-02-02 $33.54 $34.87 $33.53 $34.07 $34.07 90,286
2024-02-01 $34.49 $34.83 $33.88 $33.95 $33.95 105,095
2024-01-31 $35.64 $35.99 $34.17 $34.17 $34.17 136,268
2024-01-30 $34.35 $34.39 $33.53 $33.54 $33.54 87,437
2024-01-29 $33.90 $34.78 $33.81 $34.68 $34.68 96,520
2024-01-26 $34.16 $34.25 $33.45 $33.64 $33.64 86,478
2024-01-25 $33.99 $34.13 $33.60 $33.96 $33.96 108,739
2024-01-24 $34.24 $35.47 $32.89 $33.39 $33.39 119,171
2024-01-23 $33.54 $33.62 $32.65 $33.62 $33.62 212,150
2024-01-22 $33.10 $34.07 $32.53 $32.93 $32.93 195,736
2024-01-19 $32.68 $33.08 $32.14 $33.03 $33.03 213,072
2024-01-18 $32.93 $33.48 $31.87 $32.39 $32.39 182,234
2024-01-17 $33.36 $33.76 $32.68 $32.74 $32.74 196,835
2024-01-16 $34.31 $35.74 $33.67 $34.09 $34.09 604,513
2024-01-12 $40.00 $40.00 $34.72 $34.81 $34.81 655,145
2024-01-11 $41.93 $41.93 $38.58 $39.66 $39.66 1,399,633
2024-01-10 $34.66 $35.28 $34.27 $35.27 $35.27 100,231
2024-01-09 $34.30 $35.03 $34.20 $34.85 $34.85 223,556
2024-01-08 $34.04 $35.05 $33.88 $34.98 $34.98 313,245
2024-01-05 $33.67 $34.47 $33.61 $33.95 $33.95 147,160
2024-01-04 $33.62 $34.07 $33.42 $34.01 $34.01 124,721
2024-01-03 $33.87 $33.87 $33.35 $33.50 $33.50 196,960
2024-01-02 $34.53 $34.64 $34.07 $34.25 $34.25 142,687
2023-12-29 $35.88 $36.27 $34.59 $34.86 $34.86 182,620
2023-12-28 $36.02 $36.54 $35.93 $36.08 $36.08 129,442
2023-12-27 $35.81 $36.48 $35.61 $36.22 $36.22 149,275
2023-12-26 $35.35 $35.93 $35.07 $35.78 $35.78 103,972
2023-12-22 $34.87 $35.51 $34.84 $35.10 $35.10 110,696
2023-12-21 $34.36 $34.99 $33.29 $34.77 $34.77 108,888
2023-12-20 $34.79 $35.15 $33.85 $34.00 $34.00 178,555
2023-12-19 $33.77 $35.02 $33.05 $34.78 $34.78 157,269
2023-12-18 $33.69 $34.04 $33.15 $33.48 $33.48 148,466
2023-12-15 $35.44 $35.52 $33.39 $33.43 $33.43 701,595
2023-12-14 $34.15 $35.44 $34.10 $34.82 $34.82 244,003
2023-12-13 $31.99 $33.69 $31.73 $33.53 $33.53 165,825
2023-12-12 $31.49 $31.93 $30.85 $31.89 $31.89 146,328
2023-12-11 $31.37 $31.97 $31.10 $31.57 $31.57 145,338
2023-12-08 $30.55 $31.52 $30.36 $31.38 $31.38 124,116
2023-12-07 $30.84 $30.98 $30.40 $30.69 $30.69 91,915
2023-12-06 $31.11 $31.54 $30.71 $30.91 $30.91 115,487
2023-12-05 $31.21 $31.21 $30.51 $30.88 $30.88 132,822
2023-12-04 $30.60 $31.54 $30.60 $31.48 $31.48 129,225
2023-12-01 $29.72 $30.59 $29.37 $30.53 $30.53 117,775
2023-11-30 $29.95 $30.13 $29.27 $29.60 $29.60 143,997
2023-11-29 $30.11 $30.86 $29.93 $30.00 $30.00 105,716
2023-11-28 $29.87 $30.00 $28.96 $29.89 $29.89 103,138
2023-11-27 $29.80 $30.04 $29.47 $30.00 $30.00 118,533
2023-11-24 $29.72 $30.52 $29.69 $29.80 $29.80 46,039
2023-11-22 $30.35 $30.40 $29.80 $29.91 $29.91 82,855
2023-11-21 $30.00 $30.23 $29.57 $29.96 $29.96 139,541
2023-11-20 $29.44 $30.76 $28.94 $30.51 $30.51 177,317
2023-11-17 $29.59 $29.65 $28.91 $29.26 $29.26 188,662
2023-11-16 $29.80 $29.89 $29.19 $29.35 $29.35 181,837
2023-11-15 $30.24 $30.46 $29.37 $29.77 $29.77 172,846
2023-11-14 $29.22 $30.22 $29.15 $30.16 $30.16 447,887
2023-11-13 $27.88 $28.08 $27.22 $28.00 $28.00 237,140
2023-11-10 $28.11 $28.79 $27.67 $28.25 $28.25 240,347
2023-11-09 $26.90 $29.90 $26.89 $28.17 $28.17 446,842
2023-11-08 $25.66 $25.91 $25.27 $25.67 $25.67 229,168
2023-11-07 $25.90 $26.17 $25.68 $25.79 $25.79 147,008
2023-11-06 $25.35 $26.07 $24.48 $26.03 $26.03 254,723
2023-11-03 $25.81 $26.43 $25.24 $25.58 $25.58 158,278
2023-11-02 $24.17 $25.51 $23.69 $25.25 $25.25 305,985
2023-11-01 $25.04 $25.08 $23.43 $23.55 $23.55 194,797
2023-10-31 $25.40 $25.64 $24.77 $25.18 $25.18 139,950
2023-10-30 $25.59 $25.59 $24.46 $25.22 $25.22 125,294
2023-10-27 $25.02 $25.55 $24.64 $25.26 $25.26 169,686
2023-10-26 $25.46 $25.46 $24.57 $25.03 $25.03 168,648
2023-10-25 $25.77 $25.81 $25.09 $25.32 $25.32 325,655
2023-10-24 $26.14 $26.39 $25.48 $26.08 $26.08 141,714
2023-10-23 $26.26 $26.60 $25.76 $25.87 $25.87 184,772
2023-10-20 $27.37 $27.37 $26.39 $26.53 $26.53 186,746
2023-10-19 $27.34 $28.08 $27.14 $27.38 $27.38 145,036
2023-10-18 $27.38 $28.01 $27.06 $27.32 $27.32 118,231
2023-10-17 $27.82 $28.47 $27.61 $27.67 $27.67 179,936
2023-10-16 $26.58 $28.34 $26.01 $27.97 $27.97 215,499
2023-10-13 $27.05 $27.18 $26.36 $26.54 $26.54 242,217
2023-10-12 $28.58 $28.88 $27.01 $27.05 $27.05 156,780
2023-10-11 $28.81 $29.22 $28.23 $28.50 $28.50 102,406
2023-10-10 $29.61 $29.85 $28.80 $28.80 $28.80 198,696
2023-10-09 $29.30 $29.63 $28.50 $29.57 $29.57 94,912
2023-10-06 $28.75 $29.89 $28.00 $29.51 $29.51 132,035
2023-10-05 $29.54 $29.54 $28.59 $28.96 $28.96 154,606
2023-10-04 $29.64 $30.04 $29.26 $29.61 $29.61 142,344
2023-10-03 $30.07 $30.09 $28.97 $29.45 $29.45 179,868
2023-10-02 $30.31 $30.31 $29.62 $30.30 $30.30 232,228
2023-09-29 $30.40 $30.62 $29.78 $30.36 $30.36 250,139
2023-09-28 $28.80 $30.52 $28.71 $30.16 $30.16 335,752
2023-09-27 $27.83 $29.03 $27.48 $28.75 $28.75 319,380
2023-09-26 $26.89 $27.24 $26.60 $27.10 $27.10 233,818
2023-09-25 $26.12 $27.02 $26.00 $27.02 $27.02 238,985
2023-09-22 $26.44 $26.88 $26.25 $26.57 $26.57 187,281
2023-09-21 $27.07 $27.13 $26.01 $26.24 $26.24 243,067
2023-09-20 $27.92 $28.02 $27.29 $27.33 $27.33 199,652
2023-09-19 $27.69 $28.26 $27.52 $27.71 $27.71 218,319
2023-09-18 $29.21 $29.21 $27.55 $27.68 $27.68 300,066
2023-09-15 $30.62 $30.62 $29.13 $29.25 $29.25 720,550
2023-09-14 $30.52 $30.83 $30.23 $30.64 $30.64 196,743
2023-09-13 $30.01 $30.75 $29.56 $30.21 $30.21 177,380
2023-09-12 $31.30 $31.32 $30.10 $30.11 $30.11 194,540
2023-09-11 $31.45 $31.99 $30.52 $31.52 $31.52 280,233
2023-09-08 $30.55 $31.94 $30.42 $31.22 $31.22 262,543
2023-09-07 $29.90 $30.63 $29.63 $30.35 $30.35 209,362
2023-09-06 $30.33 $30.54 $29.61 $29.99 $29.99 209,424
2023-09-05 $29.32 $30.47 $28.68 $30.23 $30.23 227,759
2023-09-01 $29.07 $29.53 $28.74 $29.51 $29.51 196,396
2023-08-31 $29.05 $29.50 $28.73 $28.75 $28.75 153,475
2023-08-30 $29.16 $29.49 $28.66 $28.86 $28.86 177,719
2023-08-29 $28.20 $29.60 $28.01 $29.20 $29.20 267,227
2023-08-28 $28.55 $28.86 $28.16 $28.20 $28.20 265,277
2023-08-25 $28.29 $28.56 $28.15 $28.34 $28.34 198,928
2023-08-24 $29.69 $29.87 $28.12 $28.22 $28.22 379,215
2023-08-23 $29.44 $29.87 $29.39 $29.71 $29.71 196,414
2023-08-22 $29.52 $30.04 $29.43 $29.73 $29.73 235,763
2023-08-21 $29.94 $30.53 $29.31 $29.59 $29.59 382,919
2023-08-18 $29.68 $30.70 $29.68 $30.28 $30.28 237,032
2023-08-17 $29.42 $30.30 $29.42 $30.04 $30.04 259,684
2023-08-16 $28.59 $29.79 $28.59 $29.42 $29.42 287,524
2023-08-15 $28.83 $29.44 $28.83 $29.29 $29.29 228,563
2023-08-14 $29.95 $30.22 $29.40 $29.58 $29.58 305,802
2023-08-11 $30.75 $31.06 $30.41 $30.54 $30.54 207,934
2023-08-10 $31.20 $31.58 $30.96 $31.15 $31.15 274,240
2023-08-09 $31.93 $33.40 $30.22 $31.24 $31.24 605,099
2023-08-08 $29.43 $29.52 $28.64 $29.26 $29.26 302,584
2023-08-07 $29.84 $29.88 $29.26 $29.73 $29.73 270,725
2023-08-04 $29.79 $30.06 $29.33 $29.83 $29.83 214,921
2023-08-03 $29.83 $29.96 $29.29 $29.79 $29.79 229,785
2023-08-02 $30.70 $30.71 $29.33 $29.86 $29.86 249,278
2023-08-01 $31.73 $31.93 $30.48 $30.98 $30.98 260,562
2023-07-31 $32.52 $33.16 $32.35 $32.48 $32.48 171,389
2023-07-28 $32.61 $33.66 $32.45 $32.54 $32.54 130,410
2023-07-27 $33.28 $33.70 $31.97 $32.16 $32.16 249,458
2023-07-26 $33.06 $33.84 $32.58 $32.78 $32.78 180,390
2023-07-25 $33.74 $33.94 $33.04 $33.06 $33.06 125,409
2023-07-24 $33.76 $33.85 $33.00 $33.75 $33.75 196,102
2023-07-21 $34.59 $34.59 $33.45 $33.72 $33.72 151,503
2023-07-20 $35.41 $35.51 $34.37 $34.40 $34.40 212,630
2023-07-19 $35.48 $36.07 $34.98 $35.67 $35.67 220,325
2023-07-18 $34.01 $35.37 $34.01 $35.26 $35.26 142,429
2023-07-17 $32.83 $34.33 $32.83 $34.13 $34.13 134,790
2023-07-14 $32.98 $32.98 $31.98 $32.84 $32.84 148,482
2023-07-13 $32.88 $33.37 $32.30 $33.15 $33.15 128,344
2023-07-12 $32.67 $32.94 $32.29 $32.71 $32.71 135,054
2023-07-11 $31.73 $32.18 $31.45 $32.12 $32.12 201,883
2023-07-10 $30.79 $31.54 $30.63 $31.45 $31.45 292,938
2023-07-07 $30.22 $31.05 $30.22 $30.84 $30.84 131,191
2023-07-06 $30.24 $30.51 $30.06 $30.22 $30.22 197,675
2023-07-05 $31.36 $31.36 $30.59 $30.67 $30.67 208,101
2023-07-03 $31.21 $31.70 $31.08 $31.53 $31.53 75,194
2023-06-30 $32.10 $32.33 $31.08 $31.13 $31.13 163,609
2023-06-29 $31.84 $32.47 $31.75 $31.79 $31.79 185,102
2023-06-28 $31.86 $32.01 $31.38 $31.90 $31.90 184,225
2023-06-27 $31.20 $32.03 $30.74 $31.82 $31.82 241,448
2023-06-26 $31.21 $31.66 $30.84 $31.02 $31.02 264,373
2023-06-23 $30.90 $31.73 $30.70 $31.31 $31.31 850,575
2023-06-22 $31.76 $31.93 $30.90 $31.35 $31.35 390,284
2023-06-21 $33.99 $34.10 $31.82 $31.85 $31.85 226,141
2023-06-20 $34.28 $34.89 $33.70 $34.44 $34.44 205,135
2023-06-16 $35.08 $35.11 $34.01 $34.43 $34.43 1,020,839
2023-06-15 $35.10 $35.10 $34.53 $34.72 $34.72 227,745
2023-06-14 $36.19 $36.38 $34.93 $35.17 $35.17 194,995
2023-06-13 $35.48 $36.25 $35.39 $36.08 $36.08 181,582
2023-06-12 $35.85 $35.85 $34.89 $35.36 $35.36 204,651
2023-06-09 $36.21 $36.68 $35.51 $35.74 $35.74 179,887
2023-06-08 $37.34 $37.42 $36.13 $36.23 $36.23 229,735
2023-06-07 $36.79 $38.13 $36.79 $37.51 $37.51 258,602
2023-06-06 $35.46 $36.56 $34.95 $36.46 $36.46 225,864
2023-06-05 $35.35 $35.81 $33.25 $35.52 $35.52 217,044
2023-06-02 $34.65 $35.92 $34.43 $35.75 $35.75 249,120
2023-06-01 $34.74 $34.74 $33.88 $34.40 $34.40 212,174
2023-05-31 $35.28 $35.69 $34.66 $34.74 $34.74 228,215
2023-05-30 $36.04 $36.18 $34.85 $35.39 $35.39 217,076
2023-05-26 $34.27 $36.74 $34.27 $35.68 $35.68 270,446
2023-05-25 $34.29 $35.00 $34.10 $34.33 $34.33 345,694
2023-05-24 $34.83 $35.35 $34.37 $34.59 $34.59 310,934
2023-05-23 $33.05 $35.80 $33.05 $34.98 $34.98 389,614
2023-05-22 $31.40 $33.22 $31.40 $33.18 $33.18 242,404
2023-05-19 $31.49 $31.76 $31.14 $31.27 $31.27 301,572
2023-05-18 $30.99 $31.30 $30.41 $31.19 $31.19 253,525
2023-05-17 $31.16 $31.41 $30.59 $31.08 $31.08 249,712
2023-05-16 $31.29 $31.61 $30.65 $31.11 $31.11 304,714
2023-05-15 $30.28 $31.69 $29.98 $31.54 $31.54 324,470
2023-05-12 $30.83 $30.98 $29.84 $30.31 $30.31 415,023
2023-05-11 $28.49 $30.82 $28.25 $30.62 $30.62 805,350
2023-05-10 $30.25 $32.04 $30.07 $30.41 $30.41 727,594
2023-05-09 $33.34 $33.87 $32.29 $32.78 $32.78 287,280
2023-05-08 $33.32 $33.64 $32.77 $33.37 $33.37 155,765
2023-05-05 $33.26 $33.61 $32.92 $33.37 $33.37 128,433
2023-05-04 $33.09 $33.21 $32.22 $32.77 $32.77 186,765
2023-05-03 $33.31 $34.09 $33.28 $33.34 $33.34 154,936
2023-05-02 $34.33 $34.33 $32.87 $33.24 $33.24 151,749
2023-05-01 $34.12 $34.70 $33.71 $34.51 $34.51 154,592
2023-04-28 $34.12 $34.49 $33.73 $34.09 $34.09 171,359
2023-04-27 $33.61 $34.75 $33.30 $34.20 $34.20 144,229
2023-04-26 $33.43 $33.92 $33.04 $33.21 $33.21 117,573
2023-04-25 $33.94 $34.40 $33.42 $33.55 $33.55 186,688
2023-04-24 $34.54 $34.81 $33.83 $34.24 $34.24 125,766
2023-04-21 $34.31 $34.66 $34.01 $34.55 $34.55 93,050
2023-04-20 $34.02 $34.55 $33.75 $34.31 $34.31 202,401
2023-04-19 $35.39 $35.41 $34.14 $34.22 $34.22 197,663
2023-04-18 $36.39 $36.80 $35.49 $35.62 $35.62 111,824
2023-04-17 $35.68 $36.64 $35.51 $36.23 $36.23 164,901
2023-04-14 $36.37 $36.95 $35.32 $35.62 $35.62 127,714
2023-04-13 $35.65 $36.64 $35.65 $36.38 $36.38 228,632
2023-04-12 $36.72 $36.88 $35.43 $35.51 $35.51 180,436
2023-04-11 $36.62 $36.88 $36.24 $36.27 $36.27 143,956
2023-04-10 $35.71 $36.85 $35.57 $36.55 $36.55 219,649
2023-04-06 $35.25 $36.57 $35.19 $35.92 $35.92 236,387
2023-04-05 $35.73 $35.92 $35.09 $35.32 $35.32 163,916
2023-04-04 $35.86 $36.18 $35.61 $35.83 $35.83 175,438
2023-04-03 $35.95 $35.97 $35.27 $35.76 $35.76 168,309
2023-03-31 $35.57 $36.25 $35.45 $36.12 $36.12 141,138
2023-03-30 $35.44 $35.54 $35.19 $35.30 $35.30 99,538
2023-03-29 $35.46 $35.62 $34.86 $35.16 $35.16 163,329
2023-03-28 $35.03 $36.11 $34.66 $35.13 $35.13 126,138
2023-03-27 $35.71 $35.86 $33.90 $35.20 $35.20 127,117
2023-03-24 $34.22 $35.45 $33.89 $35.43 $35.43 192,553
2023-03-23 $34.74 $35.43 $34.38 $34.63 $34.63 161,587
2023-03-22 $35.66 $35.88 $34.49 $34.52 $34.52 183,292
2023-03-21 $34.92 $36.31 $34.80 $35.71 $35.71 217,760
2023-03-20 $34.63 $35.18 $34.31 $34.66 $34.66 167,428
2023-03-17 $34.27 $35.34 $34.09 $34.48 $34.48 569,163
2023-03-16 $34.30 $35.32 $33.86 $34.66 $34.66 302,195
2023-03-15 $33.60 $34.78 $33.01 $34.73 $34.73 319,005
2023-03-14 $35.10 $35.10 $33.86 $34.22 $34.22 412,756
2023-03-13 $34.89 $35.16 $33.80 $34.16 $34.16 272,703
2023-03-10 $36.64 $37.43 $34.24 $35.32 $35.32 508,522
2023-03-09 $37.64 $37.94 $36.54 $36.72 $36.72 373,764
2023-03-08 $38.74 $39.04 $37.55 $37.68 $37.68 309,261
2023-03-07 $39.32 $39.88 $38.30 $38.71 $38.71 440,620
2023-03-06 $39.87 $39.90 $39.13 $39.38 $39.38 443,557
2023-03-03 $39.51 $40.17 $38.41 $39.75 $39.75 467,602
2023-03-02 $37.94 $39.59 $37.92 $39.26 $39.26 256,865
2023-03-01 $37.93 $38.42 $37.57 $38.24 $38.24 255,392
2023-02-28 $37.51 $38.36 $37.50 $37.73 $37.73 272,756
2023-02-27 $38.01 $38.01 $37.52 $37.55 $37.55 241,335
2023-02-24 $38.33 $38.60 $37.44 $37.73 $37.73 381,618
2023-02-23 $38.97 $40.00 $38.33 $38.93 $38.93 346,226
2023-02-22 $38.82 $39.58 $38.64 $38.87 $38.87 464,250
2023-02-21 $39.50 $39.97 $39.09 $39.09 $39.09 253,693
2023-02-17 $39.45 $39.94 $38.88 $39.77 $39.77 383,678
2023-02-16 $40.08 $40.39 $39.57 $39.63 $39.63 391,618
2023-02-15 $41.12 $41.94 $41.04 $41.10 $41.10 282,402
2023-02-14 $40.00 $41.50 $39.88 $41.41 $41.41 646,988
2023-02-13 $39.96 $40.71 $39.75 $40.10 $40.10 737,445
2023-02-10 $41.50 $42.41 $39.53 $39.96 $39.96 820,235
2023-02-09 $39.00 $47.50 $38.89 $41.83 $41.83 1,507,338
2023-02-08 $49.86 $50.59 $48.88 $49.36 $49.36 337,321
2023-02-07 $50.00 $50.42 $48.85 $49.99 $49.99 548,078
2023-02-06 $52.09 $52.40 $50.28 $50.48 $50.48 204,244
2023-02-03 $51.58 $52.95 $51.49 $52.63 $52.63 172,477
2023-02-02 $50.74 $52.88 $50.69 $52.64 $52.64 173,814
2023-02-01 $49.38 $50.38 $48.15 $49.98 $49.98 284,845
2023-01-31 $48.93 $49.88 $48.93 $49.53 $49.53 122,479
2023-01-30 $50.07 $50.72 $48.73 $48.92 $48.92 201,500
2023-01-27 $48.91 $50.70 $48.85 $50.46 $50.46 153,565
2023-01-26 $48.30 $49.18 $48.30 $49.01 $49.01 122,767
2023-01-25 $48.58 $48.58 $47.17 $48.00 $48.00 151,572
2023-01-24 $50.08 $50.33 $48.40 $48.95 $48.95 89,516
2023-01-23 $49.13 $50.58 $48.76 $50.23 $50.23 232,021
2023-01-20 $46.87 $49.25 $46.29 $49.08 $49.08 250,201
2023-01-19 $46.25 $46.78 $45.94 $46.43 $46.43 171,803
2023-01-18 $47.74 $48.53 $46.75 $46.83 $46.83 196,905
2023-01-17 $47.26 $48.25 $46.93 $47.52 $47.52 247,870
2023-01-13 $46.50 $47.83 $46.50 $47.44 $47.44 191,156
2023-01-12 $46.04 $46.99 $45.61 $46.76 $46.76 173,676
2023-01-11 $45.65 $46.51 $45.37 $45.98 $45.98 183,506
2023-01-10 $45.28 $46.18 $45.16 $45.61 $45.61 179,469
2023-01-09 $45.38 $47.15 $44.99 $45.57 $45.57 256,708
2023-01-06 $44.81 $45.16 $43.97 $44.91 $44.91 255,867
2023-01-05 $45.12 $45.55 $44.10 $44.45 $44.45 161,249
2023-01-04 $45.33 $45.90 $44.71 $45.52 $45.52 299,110
2023-01-03 $44.73 $45.51 $44.01 $44.49 $44.49 222,104
2022-12-30 $43.52 $44.14 $43.13 $44.06 $44.06 229,642
2022-12-29 $43.24 $44.80 $42.67 $44.12 $44.12 177,998
2022-12-28 $42.50 $43.35 $42.40 $42.69 $42.69 151,628
2022-12-27 $43.12 $43.41 $42.39 $42.51 $42.51 164,146
2022-12-23 $42.90 $43.45 $42.50 $43.16 $43.16 140,039
2022-12-22 $43.02 $43.44 $41.79 $42.94 $42.94 224,216
2022-12-21 $42.94 $44.05 $42.55 $43.37 $43.37 196,082
2022-12-20 $42.38 $43.03 $42.32 $42.66 $42.66 441,052
2022-12-19 $43.39 $43.39 $42.04 $42.45 $42.45 386,067
2022-12-16 $42.27 $43.77 $42.02 $43.12 $43.12 790,520
2022-12-15 $43.07 $43.77 $42.44 $42.86 $42.86 278,705
2022-12-14 $44.21 $45.13 $43.51 $43.76 $43.76 217,424
2022-12-13 $44.24 $45.11 $43.44 $44.39 $44.39 384,629
2022-12-12 $42.50 $42.86 $42.01 $42.62 $42.62 261,344
2022-12-09 $42.47 $42.90 $42.10 $42.52 $42.52 270,688
2022-12-08 $42.85 $43.56 $42.44 $42.50 $42.50 357,747
2022-12-07 $42.27 $43.49 $42.19 $42.44 $42.44 483,629
2022-12-06 $44.09 $44.12 $42.05 $42.22 $42.22 386,131
2022-12-05 $45.63 $46.06 $43.02 $43.97 $43.97 437,663
2022-12-02 $46.17 $47.13 $45.59 $45.95 $45.95 466,418
2022-12-01 $45.57 $47.23 $45.57 $46.79 $46.79 773,098
2022-11-30 $44.85 $46.25 $44.10 $45.66 $45.66 382,916
2022-11-29 $44.34 $44.92 $44.16 $44.89 $44.89 217,746
2022-11-28 $44.75 $45.15 $44.03 $44.22 $44.22 300,659
2022-11-25 $45.51 $45.77 $45.05 $45.27 $45.27 45,695
2022-11-23 $44.87 $45.72 $44.45 $45.47 $45.47 130,177
2022-11-22 $45.87 $45.87 $44.43 $44.82 $44.82 151,227
2022-11-21 $45.76 $45.77 $44.37 $45.45 $45.45 204,956
2022-11-18 $47.44 $47.44 $44.35 $45.82 $45.82 321,560
2022-11-17 $47.06 $47.33 $45.76 $46.45 $46.45 316,813
2022-11-16 $48.22 $49.27 $46.47 $47.58 $47.58 386,399
2022-11-15 $49.22 $49.98 $48.31 $48.73 $48.73 334,112
2022-11-14 $48.67 $49.51 $47.18 $48.26 $48.26 221,929
2022-11-11 $45.95 $49.68 $45.82 $48.76 $48.76 387,153
2022-11-10 $42.00 $46.27 $42.00 $45.60 $45.60 1,095,003
2022-11-09 $50.39 $52.08 $50.39 $50.69 $50.69 396,748
2022-11-08 $54.35 $54.35 $50.73 $51.30 $51.30 416,552
2022-11-07 $56.10 $56.61 $53.88 $54.02 $54.02 345,440
2022-11-04 $57.00 $57.15 $53.46 $55.68 $55.68 302,819
2022-11-03 $55.88 $57.76 $55.29 $56.35 $56.35 208,796
2022-11-02 $64.40 $64.96 $56.52 $56.73 $56.73 368,362
2022-11-01 $65.83 $66.60 $64.84 $65.00 $65.00 147,991
2022-10-31 $66.08 $66.19 $64.31 $64.55 $64.55 230,764
2022-10-28 $65.45 $66.98 $64.93 $66.25 $66.25 131,405
2022-10-27 $66.27 $66.83 $64.83 $65.18 $65.18 134,017
2022-10-26 $65.96 $67.84 $65.42 $65.60 $65.60 109,222
2022-10-25 $63.73 $67.10 $63.73 $66.66 $66.66 104,283
2022-10-24 $63.97 $64.60 $62.22 $63.61 $63.61 104,169
2022-10-21 $63.40 $64.07 $61.08 $63.68 $63.68 90,372
2022-10-20 $63.24 $64.92 $62.22 $63.52 $63.52 104,995
2022-10-19 $64.19 $64.95 $62.77 $63.32 $63.32 104,282
2022-10-18 $66.12 $66.96 $63.77 $64.84 $64.84 147,178
2022-10-17 $61.60 $64.41 $61.28 $64.21 $64.21 191,391
2022-10-14 $64.30 $64.30 $60.08 $60.19 $60.19 120,368
2022-10-13 $60.51 $63.70 $59.28 $63.47 $63.47 168,193
2022-10-12 $63.71 $63.71 $62.00 $62.04 $62.04 199,311
2022-10-11 $64.23 $64.60 $62.78 $63.53 $63.53 150,347
2022-10-10 $65.75 $65.75 $63.22 $64.33 $64.33 166,088
2022-10-07 $67.02 $68.15 $65.53 $65.61 $65.61 162,808
2022-10-06 $66.94 $68.15 $66.05 $67.99 $67.99 156,031
2022-10-05 $65.17 $67.00 $64.87 $66.88 $66.88 192,874
2022-10-04 $64.08 $66.23 $64.08 $66.08 $66.08 210,391
2022-10-03 $59.88 $63.17 $59.40 $62.83 $62.83 258,571
2022-09-30 $58.30 $61.97 $58.30 $59.20 $59.20 312,060
2022-09-29 $57.59 $58.02 $56.13 $58.01 $58.01 149,886
2022-09-28 $58.11 $58.92 $57.43 $58.60 $58.60 157,133
2022-09-27 $57.56 $58.49 $56.43 $57.58 $57.58 173,204
2022-09-26 $58.57 $59.84 $56.70 $56.84 $56.84 183,428
2022-09-23 $59.48 $59.77 $58.32 $58.84 $58.84 254,923
2022-09-22 $60.71 $60.85 $59.69 $60.40 $60.40 246,535
2022-09-21 $60.72 $62.51 $59.66 $61.04 $61.04 155,856
2022-09-20 $59.89 $60.61 $59.35 $60.30 $60.30 146,911
2022-09-19 $60.35 $60.81 $59.39 $60.67 $60.67 165,825
2022-09-16 $60.92 $61.19 $59.44 $60.60 $60.60 366,519
2022-09-15 $61.91 $63.61 $61.50 $61.59 $61.59 209,272
2022-09-14 $63.70 $64.06 $61.91 $62.36 $62.36 164,304
2022-09-13 $64.15 $64.64 $62.76 $63.70 $63.70 164,513
2022-09-12 $66.30 $66.68 $65.74 $66.23 $66.23 155,094
2022-09-09 $63.31 $65.84 $63.31 $65.66 $65.66 181,494
2022-09-08 $62.83 $63.68 $62.62 $62.75 $62.75 160,818
2022-09-07 $61.77 $63.33 $61.70 $63.30 $63.30 199,089
2022-09-06 $62.39 $62.79 $61.65 $61.71 $61.71 131,249
2022-09-02 $63.21 $64.10 $61.92 $62.26 $62.26 111,958
2022-09-01 $64.73 $64.73 $61.22 $62.54 $62.54 216,649
2022-08-31 $65.20 $65.65 $64.21 $64.90 $64.90 95,930
2022-08-30 $64.92 $65.74 $64.08 $64.46 $64.46 131,515
2022-08-29 $65.10 $65.69 $64.02 $64.53 $64.53 108,471
2022-08-26 $69.24 $69.24 $65.24 $65.61 $65.61 84,366
2022-08-25 $66.60 $69.22 $66.60 $69.19 $69.19 123,672
2022-08-24 $68.30 $68.73 $67.22 $67.26 $67.26 90,715
2022-08-23 $67.45 $69.21 $67.45 $67.91 $67.91 140,568
2022-08-22 $68.12 $68.86 $66.58 $68.18 $68.18 151,476
2022-08-19 $70.00 $70.24 $68.88 $69.39 $69.39 111,826
2022-08-18 $68.20 $71.21 $68.20 $70.77 $70.77 154,036
2022-08-17 $70.20 $70.82 $69.51 $69.51 $69.51 117,923
2022-08-16 $70.74 $72.40 $70.26 $71.68 $71.68 125,219
2022-08-15 $71.82 $72.79 $71.50 $71.84 $71.84 119,751
2022-08-12 $70.42 $72.51 $69.83 $71.75 $71.75 135,954
2022-08-11 $69.00 $70.75 $68.75 $69.87 $69.87 175,788
2022-08-10 $68.39 $70.30 $68.32 $69.61 $69.61 202,919
2022-08-09 $67.63 $68.65 $66.47 $68.37 $68.37 278,164
2022-08-08 $69.89 $70.87 $68.82 $69.54 $69.54 122,277
2022-08-05 $68.11 $70.01 $67.52 $69.62 $69.62 84,964
2022-08-04 $69.16 $70.69 $68.64 $69.32 $69.32 144,642
2022-08-03 $67.74 $69.16 $66.42 $69.16 $69.16 209,716
2022-08-02 $66.18 $68.07 $66.11 $68.01 $68.01 121,321
2022-08-01 $64.88 $66.88 $64.32 $66.78 $66.78 168,840
2022-07-29 $63.42 $65.37 $62.60 $65.19 $65.19 175,849
2022-07-28 $61.40 $63.43 $60.88 $63.35 $63.35 118,532
2022-07-27 $59.39 $61.85 $59.39 $61.52 $61.52 214,924
2022-07-26 $58.82 $59.21 $57.71 $58.78 $58.78 149,727
2022-07-25 $61.16 $61.16 $58.42 $59.19 $59.19 214,762
2022-07-22 $63.47 $64.09 $60.54 $60.99 $60.99 154,408
2022-07-21 $62.79 $64.20 $62.59 $63.70 $63.70 214,648
2022-07-20 $60.36 $62.76 $60.35 $62.43 $62.43 277,761
2022-07-19 $60.45 $60.84 $59.88 $60.57 $60.57 215,044
2022-07-18 $60.13 $61.48 $58.85 $59.23 $59.23 219,923
2022-07-15 $60.20 $60.59 $58.98 $59.69 $59.69 210,923
2022-07-14 $59.17 $60.98 $58.63 $59.22 $59.22 232,828
2022-07-13 $61.32 $62.16 $59.52 $60.15 $60.15 150,599
2022-07-12 $64.78 $65.15 $62.47 $62.52 $62.52 154,745
2022-07-11 $65.86 $66.70 $64.37 $64.79 $64.79 94,125
2022-07-08 $66.51 $68.20 $65.50 $66.59 $66.59 78,431
2022-07-07 $65.97 $67.99 $65.97 $67.29 $67.29 91,092
2022-07-06 $66.84 $67.79 $64.55 $65.80 $65.80 144,098
2022-07-05 $64.60 $67.24 $64.20 $66.78 $66.78 275,850
2022-07-01 $65.85 $67.12 $64.59 $65.72 $65.72 239,919
2022-06-30 $66.39 $67.27 $64.82 $65.72 $65.72 207,842
2022-06-29 $67.89 $67.89 $66.03 $67.35 $67.35 103,822
2022-06-28 $70.31 $71.45 $67.76 $67.91 $67.91 193,404
2022-06-27 $70.95 $70.95 $68.19 $69.89 $69.89 121,200
2022-06-24 $69.08 $72.69 $68.65 $70.56 $70.56 249,116
2022-06-23 $66.18 $68.13 $65.29 $68.00 $68.00 143,629
2022-06-22 $66.62 $68.05 $61.92 $65.40 $65.40 131,941
2022-06-21 $67.62 $68.79 $67.19 $67.77 $67.77 99,350
2022-06-17 $66.12 $68.41 $65.92 $66.97 $66.97 183,165
2022-06-16 $67.05 $67.05 $64.95 $65.92 $65.92 93,950
2022-06-15 $66.84 $70.08 $66.72 $68.95 $68.95 136,554
2022-06-14 $65.46 $66.39 $63.68 $66.04 $66.04 98,523
2022-06-13 $64.23 $65.76 $63.90 $65.06 $65.06 178,028
2022-06-10 $68.51 $68.89 $65.96 $66.54 $66.54 221,749
2022-06-09 $71.90 $72.50 $70.11 $70.20 $70.20 90,019
2022-06-08 $72.74 $73.43 $72.09 $72.51 $72.51 109,709
2022-06-07 $72.21 $74.61 $72.21 $73.00 $73.00 109,285
2022-06-06 $73.27 $74.05 $71.91 $73.23 $73.23 99,603
2022-06-03 $72.57 $73.21 $71.01 $72.35 $72.35 82,551
2022-06-02 $70.77 $74.11 $70.65 $73.30 $73.30 93,300
2022-06-01 $71.87 $73.45 $70.03 $70.79 $70.79 141,287
2022-05-31 $71.09 $71.45 $69.54 $71.09 $71.09 230,846
2022-05-27 $69.90 $71.44 $69.86 $71.39 $71.39 76,295
2022-05-26 $67.10 $69.29 $66.68 $68.87 $68.87 97,050
2022-05-25 $66.15 $67.79 $66.15 $66.93 $66.93 102,115
2022-05-24 $66.20 $67.16 $64.40 $66.32 $66.32 136,312
2022-05-23 $67.30 $68.00 $65.56 $67.46 $67.46 101,507
2022-05-20 $68.71 $69.55 $65.19 $67.30 $67.30 125,386
2022-05-19 $65.09 $69.09 $65.09 $67.45 $67.45 285,973
2022-05-18 $65.64 $67.61 $64.64 $65.92 $65.92 197,967
2022-05-17 $68.39 $69.50 $66.72 $67.48 $67.48 165,087
2022-05-16 $68.57 $68.99 $66.07 $66.70 $66.70 176,157
2022-05-13 $65.07 $70.42 $64.99 $69.22 $69.22 291,680
2022-05-12 $60.41 $64.72 $60.41 $63.92 $63.92 304,495
2022-05-11 $61.53 $65.00 $60.14 $61.25 $61.25 178,454
2022-05-10 $59.97 $65.92 $59.64 $62.72 $62.72 297,720
2022-05-09 $60.62 $61.77 $56.83 $57.57 $57.57 224,006
2022-05-06 $63.70 $64.27 $60.70 $62.13 $62.13 168,460
2022-05-05 $67.94 $69.11 $62.64 $63.70 $63.70 129,997
2022-05-04 $69.53 $69.80 $64.77 $69.05 $69.05 123,489
2022-05-03 $69.91 $70.82 $67.97 $68.99 $68.99 138,177
2022-05-02 $67.19 $69.96 $66.48 $69.80 $69.80 207,157
2022-04-29 $68.12 $69.61 $67.01 $67.31 $67.31 160,350
2022-04-28 $68.56 $69.63 $66.09 $68.63 $68.63 215,670
2022-04-27 $67.53 $69.02 $66.99 $67.38 $67.38 158,575
2022-04-26 $69.98 $72.21 $67.72 $67.72 $67.72 162,799
2022-04-25 $68.66 $71.39 $68.30 $70.65 $70.65 129,688
2022-04-22 $69.40 $71.87 $68.56 $69.08 $69.08 176,351
2022-04-21 $74.18 $74.66 $69.44 $69.72 $69.72 192,266
2022-04-20 $75.71 $75.71 $72.27 $72.92 $72.92 93,493
2022-04-19 $73.90 $76.47 $73.63 $75.32 $75.32 140,481
2022-04-18 $73.45 $74.97 $71.86 $73.80 $73.80 116,447
2022-04-14 $76.98 $77.09 $74.13 $74.16 $74.16 113,897
2022-04-13 $74.30 $77.23 $74.17 $76.58 $76.58 111,608
2022-04-12 $76.93 $78.38 $74.28 $74.40 $74.40 127,922
2022-04-11 $74.77 $76.15 $74.62 $75.25 $75.25 93,598
2022-04-08 $77.13 $79.32 $74.93 $75.69 $75.69 153,115
2022-04-07 $76.65 $78.36 $76.32 $77.85 $77.85 188,291
2022-04-06 $79.32 $79.32 $76.62 $77.34 $77.34 139,469
2022-04-05 $82.89 $82.89 $80.52 $80.73 $80.73 94,390
2022-04-04 $83.78 $85.00 $82.27 $82.76 $82.76 124,833
2022-04-01 $81.71 $83.74 $81.23 $83.10 $83.10 163,810
2022-03-31 $81.47 $82.24 $80.01 $81.28 $81.28 298,393
2022-03-30 $83.55 $83.98 $81.32 $81.54 $81.54 162,337
2022-03-29 $81.98 $83.91 $80.87 $83.65 $83.65 165,386
2022-03-28 $78.51 $80.90 $77.66 $80.68 $80.68 90,035
2022-03-25 $82.39 $82.90 $77.87 $78.68 $78.68 116,634
2022-03-24 $82.07 $82.07 $79.17 $81.94 $81.94 80,128
2022-03-23 $82.50 $83.93 $81.01 $81.19 $81.19 132,212
2022-03-22 $82.52 $84.99 $82.32 $83.40 $83.40 125,677
2022-03-21 $82.75 $84.40 $80.71 $82.66 $82.66 173,641
2022-03-18 $80.65 $84.15 $80.65 $83.70 $83.70 468,007
2022-03-17 $77.04 $81.88 $75.59 $81.75 $81.75 266,156
2022-03-16 $75.41 $77.79 $74.24 $77.56 $77.56 183,637
2022-03-15 $73.13 $74.89 $71.69 $73.89 $73.89 204,116
2022-03-14 $71.99 $73.78 $70.92 $72.36 $72.36 182,437
2022-03-11 $76.41 $76.49 $72.26 $72.53 $72.53 144,109
2022-03-10 $74.11 $76.80 $73.05 $75.71 $75.71 208,770
2022-03-09 $73.62 $76.62 $73.27 $75.81 $75.81 235,263
2022-03-08 $70.30 $73.42 $69.33 $71.52 $71.52 180,983
2022-03-07 $70.86 $72.40 $69.65 $70.34 $70.34 212,815
2022-03-04 $71.44 $72.36 $69.50 $70.29 $70.29 238,178
2022-03-03 $76.62 $77.99 $71.93 $72.52 $72.52 195,538
2022-03-02 $76.99 $78.31 $74.98 $76.93 $76.93 140,224
2022-03-01 $78.02 $79.97 $75.32 $75.96 $75.96 223,585
2022-02-28 $76.46 $79.72 $76.46 $78.38 $78.38 203,972
2022-02-25 $77.30 $77.64 $74.92 $77.23 $77.23 135,992
2022-02-24 $68.59 $76.92 $66.27 $76.71 $76.71 161,687
2022-02-23 $74.67 $74.67 $71.70 $71.98 $71.98 145,282
2022-02-22 $73.89 $76.24 $72.91 $73.38 $73.38 154,350
2022-02-18 $77.12 $78.05 $74.31 $74.72 $74.72 136,128
2022-02-17 $77.76 $79.23 $76.60 $77.06 $77.06 192,031
2022-02-16 $78.27 $80.77 $76.20 $79.73 $79.73 158,497
2022-02-15 $78.16 $79.96 $76.88 $79.57 $79.57 180,211
2022-02-14 $75.94 $79.09 $75.19 $76.34 $76.34 323,386
2022-02-11 $79.00 $80.68 $75.91 $76.27 $76.27 321,377
2022-02-10 $75.61 $82.58 $72.59 $79.63 $79.63 948,665
2022-02-09 $89.50 $91.95 $87.77 $91.62 $91.62 236,903
2022-02-08 $84.07 $87.96 $82.92 $87.67 $87.67 152,593
2022-02-07 $84.42 $87.86 $83.62 $84.67 $84.67 97,673
2022-02-04 $79.96 $86.02 $79.96 $84.69 $84.69 164,440
2022-02-03 $79.70 $81.73 $79.24 $80.30 $80.30 126,404
2022-02-02 $85.44 $85.44 $80.96 $82.81 $82.81 172,562
2022-02-01 $83.11 $84.11 $80.01 $83.71 $83.71 437,878
2022-01-31 $78.98 $83.42 $78.98 $82.94 $82.94 252,835
2022-01-28 $76.22 $78.65 $73.84 $78.40 $78.40 517,275
2022-01-27 $80.22 $81.37 $75.47 $75.69 $75.69 164,213
2022-01-26 $80.82 $83.10 $77.19 $78.11 $78.11 179,217
2022-01-25 $80.53 $82.51 $76.64 $78.15 $78.15 187,330
2022-01-24 $78.02 $83.10 $75.14 $82.86 $82.86 288,054
2022-01-21 $81.33 $83.39 $79.55 $79.58 $79.58 222,683
2022-01-20 $84.77 $87.14 $82.86 $83.05 $83.05 242,877
2022-01-19 $84.22 $85.68 $81.55 $84.38 $84.38 263,946
2022-01-18 $84.00 $84.50 $82.11 $82.80 $82.80 173,842
2022-01-14 $84.17 $85.54 $82.10 $85.00 $85.00 161,905
2022-01-13 $89.27 $90.67 $84.43 $85.39 $85.39 218,570
2022-01-12 $89.75 $90.17 $87.20 $88.87 $88.87 154,835
2022-01-11 $85.24 $89.23 $84.39 $88.32 $88.32 191,884
2022-01-10 $82.32 $85.07 $80.40 $85.00 $85.00 292,050
2022-01-07 $89.03 $90.81 $84.09 $84.25 $84.25 155,815
2022-01-06 $89.18 $91.22 $87.36 $88.85 $88.85 138,449
2022-01-05 $94.79 $94.79 $89.58 $89.66 $89.66 128,241
2022-01-04 $97.06 $97.13 $92.01 $95.54 $95.54 423,552
2022-01-03 $96.69 $97.85 $94.51 $96.91 $96.91 139,260
2021-12-31 $96.57 $98.72 $95.34 $95.66 $95.66 202,673
2021-12-30 $97.37 $100.66 $96.75 $96.95 $96.95 119,966
2021-12-29 $97.01 $97.89 $95.31 $96.65 $96.65 89,374
2021-12-28 $98.57 $98.57 $96.17 $96.65 $96.65 81,815
2021-12-27 $98.67 $99.26 $96.79 $97.95 $97.95 126,817
2021-12-23 $95.88 $99.71 $94.91 $98.48 $98.48 189,664
2021-12-22 $92.79 $95.98 $92.08 $95.60 $95.60 139,809
2021-12-21 $89.81 $92.91 $89.11 $92.82 $92.82 228,007
2021-12-20 $86.77 $88.40 $85.53 $88.04 $88.04 175,894
2021-12-17 $86.42 $91.06 $84.01 $89.36 $89.36 479,965
2021-12-16 $93.18 $93.99 $86.67 $86.78 $86.78 199,249
2021-12-15 $86.39 $91.88 $84.43 $91.61 $91.61 265,872
2021-12-14 $90.82 $92.16 $85.61 $86.26 $86.26 396,304
2021-12-13 $94.20 $94.62 $91.55 $92.41 $92.41 175,713
2021-12-10 $94.13 $95.58 $92.01 $94.21 $94.21 480,229
2021-12-09 $95.50 $98.22 $92.74 $93.27 $93.27 1,633,534
2021-12-08 $92.96 $97.54 $90.57 $95.64 $95.64 983,808
2021-12-07 $94.99 $99.57 $94.96 $99.08 $99.08 151,717
2021-12-06 $90.00 $93.12 $85.31 $92.15 $92.15 192,344
2021-12-03 $94.53 $94.53 $88.58 $89.85 $89.85 145,689
2021-12-02 $89.66 $94.28 $89.66 $94.20 $94.20 158,937
2021-12-01 $100.08 $103.39 $89.66 $89.66 $89.66 307,697
2021-11-30 $97.03 $98.57 $93.57 $96.63 $96.63 168,189
2021-11-29 $98.09 $98.56 $95.24 $97.39 $97.39 269,075
2021-11-26 $95.92 $97.31 $94.72 $96.72 $96.72 103,160
2021-11-24 $97.89 $98.94 $96.65 $97.99 $97.99 164,597
2021-11-23 $104.10 $105.91 $96.61 $98.80 $98.80 256,317
2021-11-22 $107.32 $109.39 $104.25 $104.78 $104.78 157,562
2021-11-19 $109.25 $110.36 $106.57 $106.86 $106.86 95,930
2021-11-18 $110.50 $110.79 $107.59 $108.74 $108.74 156,743
2021-11-17 $110.02 $111.44 $107.37 $110.29 $110.29 209,446
2021-11-16 $107.53 $110.78 $106.65 $110.50 $110.50 269,000
2021-11-15 $109.03 $109.03 $106.26 $107.87 $107.87 188,160
2021-11-12 $105.45 $108.22 $104.67 $108.05 $108.05 207,194
2021-11-11 $102.16 $105.19 $102.01 $104.49 $104.49 135,696
2021-11-10 $103.64 $103.66 $99.37 $101.35 $101.35 155,454
2021-11-09 $101.71 $106.07 $101.71 $105.35 $105.35 212,035
2021-11-08 $100.65 $104.41 $100.65 $102.55 $102.55 140,452
2021-11-05 $99.53 $102.71 $98.46 $99.99 $99.99 242,449
2021-11-04 $98.32 $99.86 $93.94 $98.77 $98.77 204,283
2021-11-03 $95.44 $98.36 $94.25 $97.82 $97.82 168,523
2021-11-02 $96.64 $97.88 $93.86 $95.19 $95.19 124,461
2021-11-01 $95.26 $96.48 $94.11 $95.63 $95.63 124,877
2021-10-29 $90.98 $95.95 $90.53 $94.31 $94.31 129,122
2021-10-28 $88.72 $92.39 $88.08 $91.78 $91.78 110,433
2021-10-27 $97.90 $98.19 $87.37 $88.15 $88.15 394,537
2021-10-26 $89.71 $96.39 $88.90 $96.08 $96.08 529,211
2021-10-25 $87.41 $89.16 $86.58 $88.57 $88.57 191,361
2021-10-22 $87.30 $88.40 $86.03 $87.08 $87.08 56,807
2021-10-21 $87.25 $88.13 $86.62 $87.69 $87.69 96,614
2021-10-20 $89.23 $89.23 $87.20 $87.36 $87.36 81,424
2021-10-19 $88.50 $89.77 $87.73 $88.96 $88.96 130,671
2021-10-18 $86.89 $88.33 $86.13 $87.66 $87.66 120,492
2021-10-15 $87.02 $87.96 $86.40 $87.05 $87.05 209,384
2021-10-14 $86.41 $87.45 $85.50 $85.70 $85.70 71,541
2021-10-13 $83.14 $85.73 $83.14 $84.73 $84.73 89,204
2021-10-12 $82.01 $83.21 $81.14 $82.74 $82.74 78,569
2021-10-11 $82.79 $83.90 $80.01 $81.28 $81.28 142,840
2021-10-08 $86.79 $86.79 $82.74 $83.11 $83.11 75,418
2021-10-07 $84.09 $86.91 $84.09 $86.51 $86.51 263,893
2021-10-06 $81.27 $82.91 $80.92 $82.78 $82.78 72,447
2021-10-05 $79.95 $82.87 $79.41 $82.31 $82.31 187,696
2021-10-04 $82.75 $82.75 $78.97 $79.36 $79.36 163,522
2021-10-01 $82.92 $83.50 $81.21 $83.12 $83.12 176,648
2021-09-30 $84.90 $85.56 $82.34 $82.42 $82.42 239,847
2021-09-29 $85.95 $86.75 $82.44 $83.78 $83.78 187,433
2021-09-28 $87.34 $87.34 $84.60 $84.80 $84.80 142,135
2021-09-27 $89.55 $90.29 $86.89 $88.41 $88.41 119,073
2021-09-24 $88.70 $91.49 $87.67 $89.97 $89.97 115,646
2021-09-23 $88.50 $90.55 $86.83 $89.56 $89.56 142,911
2021-09-22 $87.02 $88.01 $85.66 $87.11 $87.11 70,048
2021-09-21 $83.88 $87.40 $83.55 $86.08 $86.08 108,581
2021-09-20 $86.72 $87.30 $81.89 $83.04 $83.04 177,000
2021-09-17 $89.20 $90.93 $88.50 $89.42 $89.42 418,073
2021-09-16 $87.45 $88.61 $86.42 $88.12 $88.12 87,043
2021-09-15 $85.59 $88.14 $85.15 $87.46 $87.46 116,033
2021-09-14 $85.60 $86.42 $84.51 $85.20 $85.20 76,340
2021-09-13 $85.76 $85.84 $83.18 $85.08 $85.08 93,666
2021-09-10 $87.76 $87.76 $84.92 $84.94 $84.94 95,192
2021-09-09 $86.73 $88.36 $85.95 $86.88 $86.88 105,177
2021-09-08 $85.17 $87.33 $85.00 $86.29 $86.29 79,838
2021-09-07 $90.39 $92.76 $85.73 $85.80 $85.80 232,960
2021-09-03 $87.27 $90.68 $86.70 $90.39 $90.39 210,606
2021-09-02 $85.44 $87.94 $84.61 $87.59 $87.59 185,954
2021-09-01 $84.26 $86.10 $83.67 $84.98 $84.98 204,976
2021-08-31 $82.54 $84.72 $80.88 $84.58 $84.58 172,828
2021-08-30 $81.97 $84.12 $81.40 $82.91 $82.91 144,427
2021-08-27 $77.59 $81.98 $77.59 $81.90 $81.90 205,262
2021-08-26 $75.67 $77.77 $75.67 $77.02 $77.02 152,502
2021-08-25 $76.80 $77.30 $76.06 $77.00 $77.00 97,835
2021-08-24 $75.36 $77.32 $75.36 $76.46 $76.46 120,554
2021-08-23 $73.73 $76.58 $73.68 $76.52 $76.52 164,781
2021-08-20 $72.34 $73.90 $71.44 $73.09 $73.09 117,156
2021-08-19 $73.29 $74.12 $71.60 $72.44 $72.44 159,781
2021-08-18 $75.95 $77.36 $75.25 $75.25 $75.25 96,480
2021-08-17 $75.87 $77.78 $74.65 $76.92 $76.92 169,862
2021-08-16 $77.69 $78.10 $75.05 $77.61 $77.61 136,531
2021-08-13 $80.50 $80.50 $77.45 $77.98 $77.98 89,385
2021-08-12 $76.85 $81.22 $76.85 $80.96 $80.96 183,596
2021-08-11 $78.85 $79.98 $78.65 $79.84 $79.84 142,203
2021-08-10 $80.01 $81.97 $80.00 $80.78 $80.78 140,165
2021-08-09 $81.79 $82.76 $80.51 $81.91 $81.91 111,055
2021-08-06 $83.00 $83.28 $79.60 $81.40 $81.40 152,403
2021-08-05 $80.25 $84.01 $78.38 $82.93 $82.93 235,330
2021-08-04 $72.02 $73.88 $72.02 $73.59 $73.59 82,296
2021-08-03 $73.30 $73.30 $70.92 $72.69 $72.69 91,413
2021-08-02 $73.57 $74.29 $72.78 $73.05 $73.05 66,672
2021-07-30 $73.64 $74.75 $72.68 $73.08 $73.08 70,844
2021-07-29 $74.17 $75.97 $73.82 $74.21 $74.21 45,942
2021-07-28 $72.50 $74.70 $72.31 $74.14 $74.14 55,563
2021-07-27 $74.53 $74.53 $70.44 $72.01 $72.01 66,345
2021-07-26 $74.75 $75.47 $73.63 $74.91 $74.91 74,448
2021-07-23 $73.77 $74.96 $72.60 $74.37 $74.37 49,920
2021-07-22 $73.97 $73.97 $72.01 $73.12 $73.12 75,175
2021-07-21 $73.01 $74.53 $73.01 $74.33 $74.33 77,700
2021-07-20 $71.60 $73.93 $70.05 $72.80 $72.80 109,127
2021-07-19 $69.16 $71.73 $68.65 $71.07 $71.07 112,248
2021-07-16 $72.51 $72.51 $70.37 $70.44 $70.44 55,575
2021-07-15 $72.63 $73.49 $70.62 $71.51 $71.51 74,602
2021-07-14 $74.87 $75.29 $72.15 $72.50 $72.50 85,317
2021-07-13 $74.06 $75.15 $73.79 $74.35 $74.35 92,129
2021-07-12 $76.36 $76.65 $73.02 $74.20 $74.20 88,190
2021-07-09 $75.12 $76.45 $74.07 $75.99 $75.99 66,507
2021-07-08 $73.69 $75.63 $72.35 $74.63 $74.63 92,957
2021-07-07 $77.47 $77.64 $74.74 $75.68 $75.68 109,596
2021-07-06 $75.96 $77.29 $74.24 $76.92 $76.92 78,469
2021-07-02 $76.54 $76.81 $74.53 $75.96 $75.96 91,663
2021-07-01 $77.47 $78.04 $75.32 $75.50 $75.50 227,902
2021-06-30 $79.21 $80.00 $77.38 $77.49 $77.49 161,768
2021-06-29 $78.72 $80.42 $77.92 $80.25 $80.25 150,630
2021-06-28 $79.76 $80.00 $77.05 $78.26 $78.26 206,816
2021-06-25 $78.40 $79.81 $77.15 $79.10 $79.10 357,430
2021-06-24 $77.65 $78.57 $77.28 $78.40 $78.40 151,736
2021-06-23 $75.20 $77.41 $74.73 $76.99 $76.99 325,732
2021-06-22 $70.84 $74.87 $70.59 $74.59 $74.59 178,864
2021-06-21 $68.93 $71.16 $68.41 $70.73 $70.73 156,017
2021-06-18 $70.48 $71.59 $68.50 $68.77 $68.77 226,674
2021-06-17 $69.06 $71.79 $69.06 $71.44 $71.44 147,952
2021-06-16 $67.38 $69.11 $65.79 $68.99 $68.99 113,930
2021-06-15 $68.35 $68.40 $65.87 $67.26 $67.26 162,968
2021-06-14 $68.90 $69.71 $68.02 $68.23 $68.23 109,115
2021-06-11 $65.77 $68.72 $65.77 $68.72 $68.72 210,389
2021-06-10 $65.58 $66.94 $64.94 $65.50 $65.50 81,638
2021-06-09 $67.52 $68.53 $65.32 $65.57 $65.57 92,109
2021-06-08 $67.35 $67.98 $65.84 $66.93 $66.93 135,435
2021-06-07 $66.65 $67.81 $66.52 $67.35 $67.35 131,943
2021-06-04 $66.61 $67.27 $66.14 $66.81 $66.81 134,559
2021-06-03 $67.47 $67.60 $66.14 $66.16 $66.16 115,123
2021-06-02 $71.19 $71.19 $67.93 $68.50 $68.50 140,155
2021-06-01 $70.65 $71.80 $69.18 $70.93 $70.93 233,148
2021-05-28 $71.16 $71.60 $69.79 $70.31 $70.31 82,529
2021-05-27 $71.33 $71.33 $70.20 $70.76 $70.76 105,285
2021-05-26 $70.47 $71.55 $69.63 $71.13 $71.13 100,393
2021-05-25 $71.83 $72.91 $69.37 $69.89 $69.89 153,545
2021-05-24 $71.42 $72.39 $70.98 $71.80 $71.80 201,675
2021-05-21 $71.67 $71.99 $70.41 $70.73 $70.73 225,298
2021-05-20 $68.63 $71.04 $68.13 $70.69 $70.69 116,494
2021-05-19 $66.45 $68.77 $64.25 $68.60 $68.60 75,264
2021-05-18 $69.15 $70.90 $68.22 $68.22 $68.22 151,517
2021-05-17 $69.49 $70.48 $67.88 $68.68 $68.68 108,086
2021-05-14 $69.19 $70.79 $64.43 $69.99 $69.99 148,610
2021-05-13 $68.66 $70.42 $66.68 $68.43 $68.43 180,840
2021-05-12 $66.32 $69.48 $66.32 $67.46 $67.46 202,771
2021-05-11 $65.06 $68.04 $63.76 $67.93 $67.93 173,579
2021-05-10 $73.32 $73.32 $67.65 $67.71 $67.71 264,262
2021-05-07 $73.18 $75.62 $73.05 $74.03 $74.03 172,988
2021-05-06 $67.20 $72.97 $66.73 $71.26 $71.26 426,257
2021-05-05 $69.99 $72.36 $68.08 $69.26 $69.26 139,535
2021-05-04 $75.82 $75.82 $67.68 $69.59 $69.59 354,806
2021-05-03 $77.35 $77.79 $76.20 $77.11 $77.11 266,865
2021-04-30 $76.76 $77.45 $74.30 $76.70 $76.70 125,042
2021-04-29 $78.26 $79.30 $76.67 $78.16 $78.16 120,899
2021-04-28 $76.54 $77.69 $75.23 $77.24 $77.24 72,950
2021-04-27 $77.79 $78.28 $76.32 $76.84 $76.84 113,863
2021-04-26 $76.54 $78.19 $76.08 $77.87 $77.87 89,452
2021-04-23 $75.61 $77.05 $75.36 $76.15 $76.15 97,511
2021-04-22 $73.49 $76.14 $73.25 $75.05 $75.05 217,420
2021-04-21 $70.93 $73.32 $70.48 $73.15 $73.15 115,905
2021-04-20 $73.03 $74.01 $70.65 $71.53 $71.53 215,326
2021-04-19 $74.65 $74.65 $71.60 $73.73 $73.73 250,195
2021-04-16 $76.00 $76.00 $73.98 $75.00 $75.00 107,844
2021-04-15 $75.30 $75.86 $74.26 $75.72 $75.72 137,379
2021-04-14 $72.89 $75.06 $72.89 $74.21 $74.21 138,553
2021-04-13 $72.42 $73.24 $71.52 $73.13 $73.13 153,566
2021-04-12 $72.58 $72.58 $70.75 $71.90 $71.90 114,667
2021-04-09 $70.22 $72.91 $69.95 $72.58 $72.58 155,110
2021-04-08 $70.47 $72.10 $69.32 $70.97 $70.97 265,140
2021-04-07 $71.08 $71.20 $68.27 $68.56 $68.56 189,313
2021-04-06 $70.84 $73.09 $70.70 $71.59 $71.59 217,827
2021-04-05 $74.58 $74.58 $69.77 $71.05 $71.05 187,714
2021-04-01 $70.82 $72.66 $70.01 $71.20 $71.20 155,944
2021-03-31 $67.78 $71.05 $67.78 $69.45 $69.45 316,890
2021-03-30 $67.19 $68.63 $65.65 $67.94 $67.94 169,166
2021-03-29 $68.09 $69.44 $65.58 $67.55 $67.55 287,541
2021-03-26 $68.88 $72.13 $66.07 $68.78 $68.78 253,558
2021-03-25 $67.98 $69.69 $66.74 $68.60 $68.60 211,940
2021-03-24 $72.95 $73.43 $69.13 $69.15 $69.15 246,940
2021-03-23 $73.46 $75.55 $71.78 $72.54 $72.54 277,332
2021-03-22 $76.45 $77.08 $74.60 $74.72 $74.72 162,791
2021-03-19 $74.20 $76.22 $73.32 $75.24 $75.24 437,639
2021-03-18 $79.34 $79.90 $73.93 $74.22 $74.22 190,631
2021-03-17 $79.54 $80.99 $77.93 $80.15 $80.15 174,396
2021-03-16 $78.99 $81.52 $76.43 $80.41 $80.41 203,906
2021-03-15 $82.64 $83.21 $80.27 $80.98 $80.98 200,044
2021-03-12 $82.68 $83.53 $80.55 $83.17 $83.17 177,510
2021-03-11 $80.82 $84.46 $80.17 $84.27 $84.27 272,998
2021-03-10 $75.74 $80.17 $75.74 $78.60 $78.60 317,934
2021-03-09 $72.57 $75.82 $72.57 $75.28 $75.28 441,072
2021-03-08 $77.09 $79.49 $70.50 $71.42 $71.42 321,565
2021-03-05 $76.00 $79.54 $72.35 $77.50 $77.50 591,653
2021-03-04 $77.56 $79.00 $73.65 $75.85 $75.85 571,445
2021-03-03 $87.17 $87.17 $78.62 $78.88 $78.88 372,004
2021-03-02 $93.24 $93.24 $86.08 $86.77 $86.77 281,624
2021-03-01 $86.15 $90.21 $85.90 $89.65 $89.65 345,895
2021-02-26 $81.50 $85.01 $79.77 $83.63 $83.63 225,712
2021-02-25 $84.16 $86.98 $80.73 $81.58 $81.58 345,570
2021-02-24 $82.42 $84.20 $79.74 $83.95 $83.95 316,343
2021-02-23 $85.00 $85.65 $78.27 $83.57 $83.57 551,189
2021-02-22 $90.60 $91.23 $86.29 $86.80 $86.80 288,666
2021-02-19 $90.49 $93.04 $90.23 $91.50 $91.50 484,792
2021-02-18 $93.17 $93.71 $88.76 $89.88 $89.88 436,342
2021-02-17 $95.75 $96.57 $92.01 $92.62 $92.62 265,826
2021-02-16 $100.31 $101.12 $95.38 $95.39 $95.39 430,105
2021-02-12 $91.34 $99.23 $91.34 $98.65 $98.65 370,860
2021-02-11 $94.80 $95.08 $85.00 $92.50 $92.50 500,102
2021-02-10 $97.38 $99.30 $93.29 $93.68 $93.68 471,994
2021-02-09 $93.00 $97.41 $92.85 $96.30 $96.30 473,016
2021-02-08 $90.14 $93.01 $88.60 $92.80 $92.80 285,312
2021-02-05 $85.15 $89.28 $84.71 $88.79 $88.79 295,448
2021-02-04 $82.01 $84.70 $81.75 $84.56 $84.56 264,896
2021-02-03 $81.19 $82.48 $80.87 $81.99 $81.99 198,946
2021-02-02 $81.51 $82.54 $77.51 $81.51 $81.51 580,628
2021-02-01 $76.06 $81.30 $75.63 $80.51 $80.51 305,831
2021-01-29 $76.20 $76.65 $74.45 $74.70 $74.70 363,236
2021-01-28 $75.49 $76.76 $73.76 $75.63 $75.63 267,138
2021-01-27 $72.45 $75.54 $70.93 $74.83 $74.83 381,419
2021-01-26 $73.24 $73.47 $72.23 $73.32 $73.32 128,331
2021-01-25 $73.12 $74.33 $71.20 $73.10 $73.10 239,581
2021-01-22 $70.74 $72.64 $70.26 $72.44 $72.44 187,191
2021-01-21 $74.00 $74.45 $70.11 $71.68 $71.68 281,980
2021-01-20 $69.75 $71.81 $68.92 $70.12 $70.12 309,005
2021-01-19 $69.59 $70.56 $67.63 $69.56 $69.56 491,174
2021-01-15 $68.39 $68.98 $66.45 $68.54 $68.54 251,424
2021-01-14 $67.86 $69.53 $67.55 $68.78 $68.78 170,560
2021-01-13 $68.30 $69.20 $66.87 $67.49 $67.49 316,558
2021-01-12 $66.75 $68.50 $66.33 $68.21 $68.21 263,727
2021-01-11 $65.88 $67.95 $64.76 $66.56 $66.56 228,080
2021-01-08 $66.43 $66.98 $65.57 $66.42 $66.42 207,231
2021-01-07 $63.67 $66.49 $63.36 $65.87 $65.87 222,439
2021-01-06 $61.91 $63.19 $61.59 $63.12 $63.12 280,592
2021-01-05 $59.30 $62.28 $59.30 $61.70 $61.70 320,150
2021-01-04 $60.27 $60.61 $58.37 $59.25 $59.25 277,886
2020-12-31 $58.14 $59.43 $57.53 $59.11 $59.11 383,072
2020-12-30 $57.82 $58.63 $57.10 $58.01 $58.01 153,097
2020-12-29 $58.69 $59.02 $57.26 $57.61 $57.61 148,579
2020-12-28 $60.71 $60.71 $56.90 $58.76 $58.76 264,638
2020-12-24 $61.62 $61.95 $60.30 $60.50 $60.50 104,854
2020-12-23 $60.71 $62.41 $59.90 $61.14 $61.14 245,551
2020-12-22 $57.88 $59.60 $57.65 $59.09 $59.09 233,517
2020-12-21 $55.97 $57.87 $55.60 $57.31 $57.31 269,680
2020-12-18 $55.73 $57.34 $54.49 $57.12 $57.12 699,038
2020-12-17 $54.54 $55.96 $53.89 $55.29 $55.29 347,693
2020-12-16 $52.63 $55.01 $52.50 $54.07 $54.07 520,146
2020-12-15 $50.36 $52.77 $50.08 $52.63 $52.63 1,336,719
2020-12-14 $53.41 $54.73 $49.94 $50.31 $50.31 1,755,682
2020-12-11 $60.20 $63.11 $59.66 $60.17 $60.17 295,560
2020-12-10 $54.04 $62.20 $53.01 $61.74 $61.74 543,143
2020-12-09 $53.00 $55.03 $52.06 $52.29 $52.29 184,319
2020-12-08 $51.08 $52.91 $50.96 $52.77 $52.77 144,162
2020-12-07 $52.03 $53.15 $50.88 $51.13 $51.13 88,795
2020-12-04 $50.20 $51.78 $49.58 $51.67 $51.67 121,576
2020-12-03 $50.68 $51.77 $50.01 $50.14 $50.14 165,949
2020-12-02 $51.88 $51.88 $49.77 $50.66 $50.66 148,993
2020-12-01 $52.78 $53.68 $52.04 $52.14 $52.14 201,579
2020-11-30 $52.57 $53.27 $50.95 $52.50 $52.50 198,658
2020-11-27 $51.84 $52.80 $51.56 $52.56 $52.56 59,341
2020-11-25 $53.00 $53.06 $51.22 $51.44 $51.44 221,405
2020-11-24 $53.01 $53.90 $52.41 $53.41 $53.41 237,544
2020-11-23 $53.85 $54.20 $52.67 $53.31 $53.31 167,261
2020-11-20 $50.98 $53.50 $50.40 $53.02 $53.02 229,832
2020-11-19 $50.80 $51.79 $50.02 $51.40 $51.40 203,391
2020-11-18 $51.64 $52.24 $50.91 $50.94 $50.94 188,635
2020-11-17 $52.21 $52.50 $50.77 $51.62 $51.62 241,999
2020-11-16 $55.34 $55.50 $52.03 $52.30 $52.30 219,798
2020-11-13 $56.75 $57.35 $55.22 $55.23 $55.23 139,670
2020-11-12 $56.50 $57.85 $55.72 $56.27 $56.27 151,585
2020-11-11 $54.52 $56.77 $54.52 $56.71 $56.71 155,436
2020-11-10 $52.87 $55.18 $52.04 $54.39 $54.39 229,396
2020-11-09 $55.33 $56.92 $53.14 $53.25 $53.25 270,110
2020-11-06 $53.71 $54.85 $52.69 $54.60 $54.60 315,995
2020-11-05 $49.22 $54.44 $48.85 $53.93 $53.93 477,862
2020-11-04 $44.53 $45.39 $43.67 $45.17 $45.17 279,603
2020-11-03 $44.38 $44.98 $43.85 $43.95 $43.95 177,510
2020-11-02 $44.21 $45.03 $43.53 $44.06 $44.06 209,589
2020-10-30 $44.90 $45.36 $43.31 $43.80 $43.80 176,610
2020-10-29 $44.92 $45.59 $44.39 $45.17 $45.17 101,789
2020-10-28 $46.38 $46.44 $44.74 $44.81 $44.81 141,472
2020-10-27 $46.66 $47.67 $45.91 $47.26 $47.26 139,621
2020-10-26 $46.52 $46.96 $45.29 $46.39 $46.39 144,566
2020-10-23 $46.86 $47.18 $46.20 $46.93 $46.93 90,736
2020-10-22 $47.89 $48.37 $46.08 $46.79 $46.79 147,241
2020-10-21 $48.37 $48.69 $46.10 $47.85 $47.85 197,630
2020-10-20 $48.56 $48.95 $47.71 $48.48 $48.48 126,452
2020-10-19 $49.97 $50.69 $48.52 $48.68 $48.68 162,348
2020-10-16 $49.40 $50.42 $49.11 $49.56 $49.56 91,107
2020-10-15 $48.79 $49.70 $47.80 $49.62 $49.62 260,968
2020-10-14 $51.18 $51.18 $49.57 $49.57 $49.57 195,956
2020-10-13 $49.97 $51.11 $49.56 $50.90 $50.90 236,515
2020-10-12 $49.37 $50.11 $49.17 $49.96 $49.96 155,591
2020-10-09 $48.27 $49.67 $48.11 $49.44 $49.44 169,740
2020-10-08 $48.67 $48.94 $47.54 $48.15 $48.15 151,721
2020-10-07 $47.26 $48.11 $46.80 $48.01 $48.01 270,436
2020-10-06 $46.28 $47.70 $45.71 $46.61 $46.61 303,772
2020-10-05 $45.00 $46.42 $45.00 $46.23 $46.23 293,983
2020-10-02 $43.87 $44.98 $43.41 $44.60 $44.60 166,318
2020-10-01 $44.30 $44.83 $43.61 $44.57 $44.57 173,253
2020-09-30 $43.96 $44.90 $43.75 $43.96 $43.96 354,513
2020-09-29 $44.29 $44.46 $43.43 $43.85 $43.85 384,867
2020-09-28 $42.50 $44.47 $42.50 $44.07 $44.07 436,876
2020-09-25 $41.28 $42.44 $40.63 $42.27 $42.27 210,542
2020-09-24 $40.41 $41.68 $40.27 $41.19 $41.19 202,705
2020-09-23 $41.31 $41.89 $40.54 $40.64 $40.64 225,201
2020-09-22 $39.10 $41.27 $39.07 $41.25 $41.25 203,935
2020-09-21 $38.95 $39.18 $38.01 $39.07 $39.07 373,319
2020-09-18 $41.06 $41.36 $39.08 $40.08 $40.08 386,941
2020-09-17 $40.67 $41.00 $40.18 $40.60 $40.60 154,436
2020-09-16 $40.82 $42.99 $40.68 $41.38 $41.38 269,095
2020-09-15 $40.50 $40.73 $39.96 $40.42 $40.42 189,890
2020-09-14 $40.16 $40.60 $39.85 $40.21 $40.21 151,906
2020-09-11 $40.33 $40.50 $39.29 $39.65 $39.65 136,296
2020-09-10 $41.45 $41.50 $39.73 $39.98 $39.98 257,220
2020-09-09 $39.23 $41.07 $38.73 $40.95 $40.95 384,149
2020-09-08 $38.40 $38.97 $37.43 $38.48 $38.48 437,319
2020-09-04 $39.67 $39.75 $38.19 $39.18 $39.18 225,101
2020-09-03 $41.23 $41.23 $38.66 $39.76 $39.76 321,997
2020-09-02 $41.77 $42.44 $40.81 $41.50 $41.50 496,279
2020-09-01 $39.82 $41.99 $39.82 $41.93 $41.93 355,152
2020-08-31 $39.44 $39.90 $39.19 $39.68 $39.68 218,215
2020-08-28 $39.72 $39.72 $38.93 $39.47 $39.47 161,927
2020-08-27 $39.78 $40.07 $39.37 $39.51 $39.51 198,371
2020-08-26 $39.69 $39.84 $39.17 $39.67 $39.67 154,315
2020-08-25 $38.23 $39.55 $38.03 $39.37 $39.37 170,318
2020-08-24 $39.14 $39.43 $38.40 $38.79 $38.79 178,853
2020-08-21 $39.75 $39.88 $38.55 $38.78 $38.78 599,103
2020-08-20 $39.50 $40.26 $38.88 $39.65 $39.65 204,670
2020-08-19 $38.88 $40.15 $38.30 $39.68 $39.68 347,109
2020-08-18 $38.82 $39.97 $37.88 $39.39 $39.39 316,834
2020-08-17 $40.14 $40.14 $39.16 $39.56 $39.56 423,093
2020-08-14 $39.50 $40.14 $39.18 $39.89 $39.89 279,842
2020-08-13 $39.17 $39.72 $38.89 $39.49 $39.49 342,907
2020-08-12 $37.51 $39.56 $37.24 $38.94 $38.94 259,470
2020-08-11 $39.00 $40.00 $38.13 $38.23 $38.23 462,285
2020-08-10 $41.64 $41.73 $39.54 $40.00 $40.00 428,803
2020-08-07 $41.06 $41.94 $40.67 $41.65 $41.65 355,027
2020-08-06 $38.88 $41.23 $37.57 $41.09 $41.09 518,307
2020-08-05 $37.80 $38.61 $37.51 $38.11 $38.11 519,414
2020-08-04 $37.44 $37.88 $36.95 $37.66 $37.66 274,327
2020-08-03 $36.49 $37.48 $36.49 $37.40 $37.40 192,322
2020-07-31 $36.31 $36.54 $35.45 $36.29 $36.29 269,256
2020-07-30 $35.83 $36.66 $35.75 $36.27 $36.27 185,893
2020-07-29 $35.77 $36.28 $35.56 $36.13 $36.13 198,457
2020-07-28 $35.33 $36.77 $35.24 $35.74 $35.74 427,759
2020-07-27 $34.54 $35.42 $34.45 $35.33 $35.33 210,657
2020-07-24 $34.24 $34.64 $33.74 $34.40 $34.40 221,135
2020-07-23 $33.88 $34.39 $33.88 $34.27 $34.27 295,340
2020-07-22 $33.86 $34.12 $33.65 $33.92 $33.92 189,064
2020-07-21 $33.76 $34.10 $33.59 $33.80 $33.80 324,623
2020-07-20 $33.48 $33.73 $33.02 $33.53 $33.53 353,501
2020-07-17 $33.12 $33.66 $33.09 $33.62 $33.62 220,200
2020-07-16 $32.27 $33.06 $32.02 $32.94 $32.94 341,700
2020-07-15 $32.59 $32.83 $31.85 $32.38 $32.38 259,900
2020-07-14 $31.17 $32.11 $31.15 $32.10 $32.10 279,500
2020-07-13 $31.68 $31.79 $31.25 $31.26 $31.26 532,400
2020-07-10 $31.49 $31.49 $31.05 $31.41 $31.41 219,300
2020-07-09 $30.91 $31.59 $30.71 $31.49 $31.49 273,900
2020-07-08 $30.13 $31.01 $30.13 $30.91 $30.91 278,500
2020-07-07 $30.17 $30.75 $30.01 $30.21 $30.21 141,200
2020-07-06 $30.65 $30.85 $30.18 $30.28 $30.28 175,700
2020-07-02 $30.30 $30.50 $29.88 $30.05 $30.05 220,500
2020-07-01 $30.01 $30.30 $29.86 $30.04 $30.04 215,700
2020-06-30 $29.99 $30.35 $29.82 $30.03 $30.03 232,300
2020-06-29 $29.57 $30.12 $29.57 $29.99 $29.99 174,900
2020-06-26 $29.79 $30.04 $29.24 $29.46 $29.46 324,097
2020-06-25 $29.26 $29.79 $28.67 $29.78 $29.78 164,846
2020-06-24 $29.58 $29.64 $28.83 $29.35 $29.35 301,879
2020-06-23 $30.25 $30.40 $29.75 $29.79 $29.79 149,550
2020-06-22 $29.87 $30.11 $29.65 $30.09 $30.09 183,765
2020-06-19 $30.00 $30.29 $29.54 $29.93 $29.93 329,285
2020-06-18 $29.40 $30.33 $29.12 $29.98 $29.98 203,072
2020-06-17 $31.24 $31.25 $29.57 $29.66 $29.66 398,796
2020-06-16 $29.60 $30.80 $29.22 $30.72 $30.72 580,914
2020-06-15 $29.14 $29.43 $28.56 $29.00 $29.00 289,729
2020-06-12 $29.83 $29.85 $28.50 $29.45 $29.45 213,172
2020-06-11 $28.76 $29.71 $28.57 $29.00 $29.00 297,090
2020-06-10 $29.64 $30.00 $28.89 $29.80 $29.80 335,177
2020-06-09 $29.35 $29.79 $28.48 $29.64 $29.64 318,660
2020-06-08 $28.70 $28.91 $28.09 $28.91 $28.91 138,178
2020-06-05 $28.76 $29.14 $28.38 $28.44 $28.44 201,010
2020-06-04 $28.20 $28.36 $27.89 $28.09 $28.09 219,694
2020-06-03 $27.79 $28.41 $27.48 $28.32 $28.32 193,352
2020-06-02 $26.93 $27.44 $26.91 $27.35 $27.35 151,895
2020-06-01 $27.55 $27.55 $26.54 $26.83 $26.83 193,017
2020-05-29 $27.01 $27.55 $26.63 $27.49 $27.49 286,965
2020-05-28 $28.14 $28.40 $27.04 $27.21 $27.21 180,392
2020-05-27 $27.00 $27.95 $26.83 $27.90 $27.90 295,313
2020-05-26 $27.06 $27.25 $26.40 $26.76 $26.76 223,027
2020-05-22 $26.09 $26.49 $25.85 $26.41 $26.41 180,057
2020-05-21 $25.24 $26.27 $25.24 $26.06 $26.06 256,516
2020-05-20 $25.83 $26.06 $25.14 $25.39 $25.39 198,306
2020-05-19 $25.14 $26.04 $24.99 $25.35 $25.35 250,028
2020-05-18 $24.88 $25.41 $24.29 $25.07 $25.07 272,015
2020-05-15 $23.39 $24.13 $23.03 $24.04 $24.04 240,723
2020-05-14 $23.28 $23.86 $23.05 $23.55 $23.55 222,921
2020-05-13 $24.49 $24.49 $23.40 $23.67 $23.67 188,833
2020-05-12 $25.34 $25.51 $24.46 $24.50 $24.50 226,830
2020-05-11 $25.19 $25.44 $24.94 $25.23 $25.23 183,138
2020-05-08 $25.60 $26.01 $25.17 $25.45 $25.45 141,101
2020-05-07 $25.10 $26.65 $24.85 $25.14 $25.14 342,649
2020-05-06 $23.31 $24.74 $23.31 $24.55 $24.55 244,164
2020-05-05 $23.09 $23.71 $23.05 $23.50 $23.50 246,288
2020-05-04 $22.19 $22.93 $21.79 $22.77 $22.77 140,290
2020-05-01 $22.74 $23.07 $21.86 $22.30 $22.30 144,230
2020-04-30 $22.71 $23.72 $22.29 $23.32 $23.32 360,016
2020-04-29 $22.77 $23.17 $22.36 $23.03 $23.03 207,971
2020-04-28 $22.21 $22.47 $22.00 $22.13 $22.13 118,942
2020-04-27 $21.35 $21.95 $21.15 $21.77 $21.77 190,990
2020-04-24 $20.91 $21.31 $20.51 $21.17 $21.17 158,151
2020-04-23 $20.80 $21.33 $20.76 $20.84 $20.84 130,045
2020-04-22 $21.67 $21.91 $20.62 $20.68 $20.68 130,811
2020-04-21 $21.80 $22.09 $21.25 $21.25 $21.25 366,383
2020-04-20 $21.57 $22.29 $21.57 $22.15 $22.15 229,096
2020-04-17 $21.77 $22.22 $21.48 $22.08 $22.08 213,526
2020-04-16 $21.27 $21.64 $21.02 $21.23 $21.23 234,010
2020-04-15 $21.48 $21.48 $20.72 $21.03 $21.03 206,788
2020-04-14 $21.74 $22.08 $21.48 $21.95 $21.95 159,771
2020-04-13 $21.87 $21.99 $20.95 $21.24 $21.24 179,581
2020-04-09 $20.99 $21.72 $20.73 $21.63 $21.63 218,472
2020-04-08 $20.40 $20.77 $19.98 $20.70 $20.70 254,867
2020-04-07 $20.17 $20.58 $19.65 $20.07 $20.07 251,813
2020-04-06 $18.60 $19.74 $18.26 $19.68 $19.68 257,402
2020-04-03 $18.98 $19.00 $17.74 $17.89 $17.89 322,075
2020-04-02 $19.27 $19.73 $18.89 $19.16 $19.16 170,674
2020-04-01 $20.04 $20.58 $19.26 $19.57 $19.57 258,234
2020-03-31 $19.52 $20.86 $19.25 $20.61 $20.61 420,940
2020-03-30 $19.19 $19.62 $18.45 $19.41 $19.41 381,025
2020-03-27 $19.29 $20.18 $18.79 $18.99 $18.99 211,259
2020-03-26 $19.67 $19.88 $19.21 $19.73 $19.73 252,909
2020-03-25 $19.48 $20.09 $18.89 $19.50 $19.50 324,726
2020-03-24 $20.06 $20.46 $18.75 $19.54 $19.54 284,952
2020-03-23 $18.95 $19.70 $18.39 $19.17 $19.17 203,066
2020-03-20 $19.06 $20.11 $18.58 $18.73 $18.73 293,115
2020-03-19 $17.04 $19.43 $16.82 $19.01 $19.01 258,159
2020-03-18 $18.49 $18.49 $16.95 $17.09 $17.09 399,872
2020-03-17 $18.14 $19.69 $17.63 $19.31 $19.31 463,764
2020-03-16 $18.19 $19.03 $17.74 $17.91 $17.91 276,216
2020-03-13 $18.85 $20.03 $18.44 $19.91 $19.91 601,648
2020-03-12 $18.07 $19.23 $17.79 $18.16 $18.16 529,274
2020-03-11 $19.46 $19.90 $19.16 $19.32 $19.32 284,671
2020-03-10 $19.96 $20.18 $19.44 $20.03 $20.03 251,524
2020-03-09 $19.66 $20.29 $18.52 $19.36 $19.36 205,524
2020-03-06 $20.07 $20.86 $20.06 $20.76 $20.76 224,289
2020-03-05 $21.47 $21.61 $20.60 $20.75 $20.75 180,169
2020-03-04 $22.05 $22.15 $21.42 $21.90 $21.90 168,276
2020-03-03 $22.73 $23.48 $21.42 $21.70 $21.70 221,382
2020-03-02 $23.16 $23.38 $22.20 $22.81 $22.81 158,215
2020-02-28 $22.73 $23.40 $22.38 $23.13 $23.13 310,536
2020-02-27 $24.24 $24.35 $23.24 $23.40 $23.40 219,594
2020-02-26 $25.12 $25.37 $24.86 $24.86 $24.86 176,286
2020-02-25 $25.93 $26.00 $24.85 $24.97 $24.97 232,984
2020-02-24 $26.27 $26.34 $25.51 $25.94 $25.94 118,045
2020-02-21 $27.67 $27.67 $27.02 $27.12 $27.12 156,114
2020-02-20 $27.51 $27.88 $27.26 $27.69 $27.69 101,101
2020-02-19 $27.33 $27.59 $26.80 $27.54 $27.54 180,409
2020-02-18 $27.77 $27.86 $26.52 $27.14 $27.14 211,220
2020-02-14 $26.67 $28.32 $26.57 $27.78 $27.78 277,986
2020-02-13 $23.65 $26.64 $23.00 $26.47 $26.47 496,675
2020-02-12 $26.99 $27.14 $25.83 $26.95 $26.95 393,483
2020-02-11 $26.73 $27.35 $26.46 $26.81 $26.81 126,953
2020-02-10 $26.36 $26.69 $26.36 $26.63 $26.63 92,033
2020-02-07 $26.55 $26.67 $26.19 $26.46 $26.46 131,487
2020-02-06 $26.29 $26.70 $26.27 $26.55 $26.55 60,136
2020-02-05 $26.95 $26.95 $26.01 $26.18 $26.18 94,685
2020-02-04 $26.26 $26.92 $26.01 $26.68 $26.68 119,822
2020-02-03 $25.40 $25.97 $25.39 $25.92 $25.92 171,866
2020-01-31 $25.66 $25.72 $25.07 $25.39 $25.39 145,581
2020-01-30 $25.99 $26.04 $25.50 $25.75 $25.75 158,202
2020-01-29 $27.20 $27.29 $25.96 $26.04 $26.04 223,691
2020-01-28 $26.99 $27.52 $26.99 $27.30 $27.30 132,207
2020-01-27 $26.00 $26.79 $25.79 $26.70 $26.70 131,287
2020-01-24 $26.39 $26.57 $26.13 $26.36 $26.36 117,470
2020-01-23 $25.85 $26.20 $25.53 $26.16 $26.16 121,518
2020-01-22 $25.79 $26.12 $25.63 $25.90 $25.90 100,839
2020-01-21 $25.67 $25.69 $25.44 $25.65 $25.65 106,353
2020-01-17 $25.89 $26.06 $25.36 $25.71 $25.71 104,147
2020-01-16 $25.26 $25.86 $25.26 $25.71 $25.71 156,088
2020-01-15 $26.10 $26.10 $24.85 $25.03 $25.03 242,472
2020-01-14 $25.97 $26.78 $25.97 $26.11 $26.11 220,203
2020-01-13 $25.03 $26.21 $24.97 $26.12 $26.12 321,449
2020-01-10 $25.02 $25.23 $24.91 $25.02 $25.02 262,761
2020-01-09 $25.55 $25.66 $24.94 $25.02 $25.02 132,048
2020-01-08 $25.33 $25.65 $25.31 $25.37 $25.37 74,959
2020-01-07 $25.26 $25.35 $24.81 $25.23 $25.23 183,688
2020-01-06 $25.53 $25.59 $25.05 $25.28 $25.28 117,622
2020-01-03 $25.60 $25.88 $25.51 $25.70 $25.70 179,879
2020-01-02 $26.13 $26.37 $25.35 $25.89 $25.89 155,255
2019-12-31 $25.80 $26.19 $25.75 $26.10 $26.10 129,625
2019-12-30 $26.21 $26.28 $25.72 $25.86 $25.86 84,238
2019-12-27 $27.13 $27.13 $26.06 $26.29 $26.29 141,879
2019-12-26 $27.32 $27.38 $26.61 $27.06 $27.06 85,359
2019-12-24 $26.49 $27.30 $26.38 $27.26 $27.26 161,792
2019-12-23 $25.67 $26.53 $25.25 $26.46 $26.46 215,944
2019-12-20 $25.62 $25.71 $25.29 $25.59 $25.59 421,324
2019-12-19 $25.33 $25.53 $25.09 $25.53 $25.53 87,096
2019-12-18 $25.24 $25.88 $25.16 $25.23 $25.23 119,971
2019-12-17 $25.18 $25.26 $24.95 $25.17 $25.17 125,640
2019-12-16 $25.24 $25.44 $25.07 $25.13 $25.13 118,755
2019-12-13 $24.75 $25.31 $24.69 $25.11 $25.11 99,258
2019-12-12 $25.19 $25.46 $24.55 $24.73 $24.73 265,254
2019-12-11 $24.97 $25.43 $24.95 $25.29 $25.29 134,901
2019-12-10 $25.05 $25.11 $24.94 $24.99 $24.99 146,048
2019-12-09 $24.98 $25.16 $24.81 $25.09 $25.09 171,550
2019-12-06 $25.20 $25.62 $24.98 $25.10 $25.10 157,781
2019-12-05 $25.22 $25.33 $24.28 $24.81 $24.81 303,559
2019-12-04 $25.99 $26.15 $25.24 $25.25 $25.25 157,365
2019-12-03 $25.21 $25.86 $25.00 $25.80 $25.80 221,989
2019-12-02 $26.59 $26.63 $25.39 $25.49 $25.49 200,050
2019-11-29 $26.57 $27.15 $26.32 $26.52 $26.52 105,522
2019-11-27 $28.78 $29.07 $25.51 $26.53 $26.53 532,145
2019-11-26 $29.36 $29.58 $28.73 $28.79 $28.79 343,321
2019-11-25 $29.00 $29.53 $28.88 $29.36 $29.36 188,410
2019-11-22 $28.78 $29.10 $28.71 $28.88 $28.88 62,914
2019-11-21 $29.12 $29.21 $28.74 $28.92 $28.92 137,620
2019-11-20 $29.03 $29.60 $28.70 $28.97 $28.97 134,062
2019-11-19 $29.06 $29.69 $28.94 $29.20 $29.20 97,687
2019-11-18 $28.67 $29.39 $28.58 $28.98 $28.98 139,910
2019-11-15 $28.90 $28.99 $28.24 $28.81 $28.81 169,178
2019-11-14 $28.83 $29.23 $28.50 $28.63 $28.63 94,988
2019-11-13 $29.09 $29.22 $28.64 $28.92 $28.92 151,437
2019-11-12 $29.46 $30.00 $28.95 $29.11 $29.11 197,526
2019-11-11 $28.05 $29.38 $27.97 $29.26 $29.26 253,999
2019-11-08 $27.46 $28.40 $27.46 $28.04 $28.04 141,136
2019-11-07 $26.94 $28.67 $25.51 $27.50 $27.50 322,378
2019-11-06 $24.89 $25.29 $24.65 $25.18 $25.18 116,690
2019-11-05 $25.13 $25.42 $24.83 $25.00 $25.00 76,315
2019-11-04 $24.98 $25.47 $24.89 $25.02 $25.02 140,276
2019-11-01 $24.50 $24.93 $24.38 $24.76 $24.76 112,681
2019-10-31 $24.53 $24.53 $23.89 $24.40 $24.40 107,249
2019-10-30 $24.13 $24.70 $23.87 $24.55 $24.55 115,179
2019-10-29 $24.08 $24.33 $23.92 $24.13 $24.13 95,892
2019-10-28 $24.14 $24.77 $24.03 $24.08 $24.08 113,791
2019-10-25 $23.28 $24.09 $23.28 $24.01 $24.01 155,590
2019-10-24 $22.91 $23.27 $22.74 $23.23 $23.23 54,761
2019-10-23 $23.14 $23.26 $22.72 $22.83 $22.83 116,174
2019-10-22 $23.14 $23.27 $23.01 $23.11 $23.11 73,861
2019-10-21 $22.82 $23.22 $22.74 $23.13 $23.13 108,019
2019-10-18 $23.15 $23.16 $22.43 $22.73 $22.73 73,102
2019-10-17 $23.11 $23.55 $23.05 $23.27 $23.27 130,509
2019-10-16 $22.75 $23.08 $22.44 $23.01 $23.01 135,307
2019-10-15 $22.54 $23.13 $22.27 $22.87 $22.87 108,200
2019-10-14 $22.45 $22.56 $22.15 $22.43 $22.43 107,622
2019-10-11 $22.81 $23.43 $22.48 $22.52 $22.52 124,560
2019-10-10 $22.40 $22.64 $22.09 $22.51 $22.51 163,248
2019-10-09 $22.35 $22.55 $22.09 $22.39 $22.39 63,944
2019-10-08 $22.78 $22.78 $21.96 $22.19 $22.19 138,186
2019-10-07 $22.81 $23.12 $22.53 $22.98 $22.98 121,112
2019-10-04 $22.64 $23.01 $22.62 $22.95 $22.95 65,205
2019-10-03 $22.26 $22.71 $22.25 $22.63 $22.63 74,724
2019-10-02 $22.01 $22.53 $21.90 $22.34 $22.34 133,063
2019-10-01 $22.50 $22.92 $22.06 $22.13 $22.13 177,576
2019-09-30 $22.62 $22.85 $22.43 $22.53 $22.53 210,093
2019-09-27 $23.53 $23.76 $22.59 $22.70 $22.70 149,572
2019-09-26 $23.51 $23.55 $23.21 $23.46 $23.46 116,142
2019-09-25 $23.42 $23.91 $23.03 $23.57 $23.57 205,703
2019-09-24 $24.93 $25.03 $23.38 $23.41 $23.41 265,346
2019-09-23 $24.62 $24.99 $24.45 $24.86 $24.86 117,754
2019-09-20 $24.93 $25.10 $24.53 $24.72 $24.72 413,316
2019-09-19 $24.77 $25.14 $24.70 $24.94 $24.94 135,188
2019-09-18 $24.87 $24.97 $24.43 $24.75 $24.75 83,113
2019-09-17 $24.43 $25.03 $24.43 $24.97 $24.97 109,675
2019-09-16 $24.37 $24.97 $24.37 $24.52 $24.52 137,993
2019-09-13 $24.80 $25.00 $24.43 $24.51 $24.51 140,470
2019-09-12 $24.70 $25.14 $24.58 $24.83 $24.83 240,500
2019-09-11 $23.85 $24.89 $23.85 $24.58 $24.58 190,205
2019-09-10 $24.19 $24.35 $23.46 $23.69 $23.69 212,418
2019-09-09 $23.56 $24.80 $23.47 $24.26 $24.26 216,940
2019-09-06 $23.68 $23.95 $23.37 $23.43 $23.43 79,473
2019-09-05 $23.85 $24.18 $23.59 $23.66 $23.66 154,439
2019-09-04 $23.43 $23.83 $23.23 $23.57 $23.57 155,686
2019-09-03 $23.48 $23.67 $22.83 $23.15 $23.15 262,855
2019-08-30 $23.98 $24.21 $23.50 $23.74 $23.74 136,448
2019-08-29 $24.08 $24.34 $23.86 $23.92 $23.92 106,315
2019-08-28 $23.29 $24.06 $23.20 $23.75 $23.75 131,403
2019-08-27 $23.48 $23.90 $23.05 $23.46 $23.46 146,934
2019-08-26 $23.64 $23.70 $23.42 $23.62 $23.62 127,637
2019-08-23 $23.90 $24.19 $23.30 $23.36 $23.36 201,035
2019-08-22 $24.33 $24.58 $23.93 $24.07 $24.07 114,162
2019-08-21 $24.30 $24.67 $23.89 $24.22 $24.22 126,119
2019-08-20 $23.52 $24.23 $23.50 $23.99 $23.99 126,409
2019-08-19 $24.50 $24.68 $23.98 $24.04 $24.04 182,817
2019-08-16 $23.17 $24.16 $23.09 $24.12 $24.12 229,704
2019-08-15 $22.34 $23.11 $21.51 $22.90 $22.90 278,020
2019-08-14 $22.75 $22.99 $21.81 $22.64 $22.64 212,038
2019-08-13 $23.01 $23.80 $23.00 $23.77 $23.77 181,193
2019-08-12 $23.39 $23.39 $22.80 $23.07 $23.07 153,725
2019-08-09 $23.84 $23.84 $23.07 $23.35 $23.35 208,810
2019-08-08 $22.54 $24.34 $22.54 $23.97 $23.97 311,973
2019-08-07 $20.91 $21.55 $20.78 $21.35 $21.35 264,857
2019-08-06 $21.58 $21.76 $21.13 $21.20 $21.20 171,424
2019-08-05 $21.89 $21.89 $21.02 $21.46 $21.46 244,288
2019-08-02 $22.47 $22.48 $21.95 $22.36 $22.36 206,287
2019-08-01 $23.05 $23.56 $22.43 $22.65 $22.65 236,320
2019-07-31 $23.22 $23.61 $22.65 $23.02 $23.02 198,727
2019-07-30 $23.13 $23.35 $22.99 $23.28 $23.28 135,232
2019-07-29 $23.62 $23.67 $22.93 $23.29 $23.29 117,506
2019-07-26 $22.75 $23.75 $22.68 $23.66 $23.66 179,032
2019-07-25 $23.31 $23.41 $22.56 $22.64 $22.64 125,646
2019-07-24 $22.80 $23.44 $22.80 $23.40 $23.40 326,800
2019-07-23 $22.35 $23.35 $22.29 $22.82 $22.82 551,689
2019-07-22 $22.12 $22.54 $21.79 $22.28 $22.28 301,668
2019-07-19 $21.21 $22.40 $21.19 $21.99 $21.99 400,154
2019-07-18 $21.19 $21.39 $20.88 $21.35 $21.35 85,536
2019-07-17 $21.22 $21.44 $21.06 $21.26 $21.26 119,124
2019-07-16 $21.14 $21.39 $21.04 $21.23 $21.23 91,634
2019-07-15 $21.36 $21.54 $20.74 $21.15 $21.15 118,431
2019-07-12 $21.20 $21.43 $21.05 $21.39 $21.39 132,727
2019-07-11 $21.08 $21.28 $20.66 $21.15 $21.15 123,266
2019-07-10 $20.89 $21.17 $20.78 $21.08 $21.08 130,345
2019-07-09 $20.57 $20.82 $20.42 $20.76 $20.76 114,366
2019-07-08 $20.96 $20.99 $20.64 $20.71 $20.71 76,361
2019-07-05 $20.46 $21.37 $20.29 $21.01 $21.01 110,766
2019-07-03 $20.55 $20.91 $20.54 $20.73 $20.73 49,475
2019-07-02 $20.50 $20.61 $20.08 $20.55 $20.55 178,878
2019-07-01 $21.37 $21.49 $20.33 $20.55 $20.55 203,802
2019-06-28 $20.92 $21.32 $20.77 $21.25 $21.25 576,807
2019-06-27 $20.24 $20.93 $20.24 $20.83 $20.83 82,631
2019-06-26 $20.63 $20.75 $20.12 $20.17 $20.17 149,571
2019-06-25 $20.90 $21.03 $20.38 $20.48 $20.48 130,256
2019-06-24 $20.31 $20.96 $20.31 $20.92 $20.92 126,564
2019-06-21 $20.53 $20.65 $20.25 $20.32 $20.32 274,085
2019-06-20 $21.49 $21.70 $20.43 $20.66 $20.66 249,792
2019-06-19 $20.71 $21.21 $20.51 $21.17 $21.17 147,043
2019-06-18 $20.16 $21.00 $19.98 $20.59 $20.59 254,802
2019-06-17 $20.06 $20.21 $19.96 $20.04 $20.04 135,516
2019-06-14 $20.21 $20.40 $19.89 $20.11 $20.11 166,328
2019-06-13 $20.04 $20.25 $19.98 $20.25 $20.25 150,063
2019-06-12 $19.82 $20.10 $19.62 $19.98 $19.98 123,758
2019-06-11 $19.98 $20.09 $19.80 $19.91 $19.91 196,474
2019-06-10 $19.65 $20.06 $19.55 $19.89 $19.89 235,684
2019-06-07 $19.78 $20.01 $19.55 $19.57 $19.57 115,802
2019-06-06 $20.19 $20.19 $19.33 $19.70 $19.70 218,433
2019-06-05 $19.69 $20.28 $19.69 $20.23 $20.23 394,681
2019-06-04 $19.06 $19.76 $19.06 $19.61 $19.61 942,693
2019-06-03 $18.85 $19.06 $18.65 $18.88 $18.88 164,026
2019-05-31 $19.27 $19.43 $18.83 $18.90 $18.90 199,695
2019-05-30 $19.85 $20.03 $19.52 $19.55 $19.55 120,705
2019-05-29 $20.12 $20.12 $19.77 $19.80 $19.80 175,160
2019-05-28 $20.17 $20.38 $20.03 $20.22 $20.22 189,901
2019-05-24 $19.93 $20.02 $19.74 $19.91 $19.91 86,691
2019-05-23 $19.67 $19.93 $19.52 $19.77 $19.77 165,883
2019-05-22 $19.87 $20.17 $19.75 $19.86 $19.86 171,125
2019-05-21 $20.30 $20.53 $19.83 $19.99 $19.99 374,565
2019-05-20 $20.64 $20.77 $20.07 $20.10 $20.10 369,313
2019-05-17 $21.34 $21.62 $20.88 $20.89 $20.89 282,625
2019-05-16 $21.50 $22.17 $21.37 $21.49 $21.49 527,192
2019-05-15 $20.66 $21.57 $20.66 $21.46 $21.46 361,325
2019-05-14 $20.73 $21.49 $20.43 $21.35 $21.35 192,071
2019-05-13 $21.22 $21.48 $20.50 $20.70 $20.70 281,263
2019-05-10 $21.45 $21.70 $21.08 $21.58 $21.58 534,243
2019-05-09 $19.33 $21.70 $19.32 $21.47 $21.47 1,206,664
2019-05-08 $17.18 $17.63 $17.16 $17.47 $17.47 161,923
2019-05-07 $17.43 $17.56 $17.05 $17.18 $17.18 114,141
2019-05-06 $17.50 $17.88 $17.41 $17.63 $17.63 142,109
2019-05-03 $17.03 $17.78 $17.03 $17.76 $17.76 129,980
2019-05-02 $16.95 $17.38 $16.91 $16.95 $16.95 189,178
2019-05-01 $16.66 $17.10 $16.64 $17.00 $17.00 239,072
2019-04-30 $16.52 $16.75 $16.49 $16.69 $16.69 194,855
2019-04-29 $16.09 $16.59 $16.02 $16.52 $16.52 141,737
2019-04-26 $15.85 $16.22 $15.74 $16.05 $16.05 100,709
2019-04-25 $15.75 $15.90 $15.48 $15.86 $15.86 105,960
2019-04-24 $15.96 $15.98 $15.70 $15.85 $15.85 136,900
2019-04-23 $15.76 $16.03 $15.76 $15.98 $15.98 124,315
2019-04-22 $15.47 $15.85 $15.32 $15.83 $15.83 195,625
2019-04-18 $15.75 $15.75 $15.32 $15.53 $15.53 116,846
2019-04-17 $15.83 $15.90 $15.60 $15.78 $15.78 163,443
2019-04-16 $16.12 $16.18 $15.58 $15.76 $15.76 197,876
2019-04-15 $16.26 $16.33 $16.01 $16.04 $16.04 87,570
2019-04-12 $16.46 $16.46 $16.24 $16.24 $16.24 104,500
2019-04-11 $16.51 $16.56 $16.32 $16.41 $16.41 108,900
2019-04-10 $16.34 $16.63 $16.23 $16.51 $16.51 163,231
2019-04-09 $16.65 $16.65 $16.35 $16.36 $16.36 141,570
2019-04-08 $16.85 $17.20 $16.65 $16.70 $16.70 96,858
2019-04-05 $17.00 $17.07 $16.68 $16.92 $16.92 87,383
2019-04-04 $16.77 $17.06 $16.67 $16.93 $16.93 158,740
2019-04-03 $16.69 $16.82 $16.54 $16.75 $16.75 131,635
2019-04-02 $16.28 $16.63 $16.11 $16.62 $16.62 127,771
2019-04-01 $16.36 $16.53 $16.24 $16.32 $16.32 128,606
2019-03-29 $16.42 $16.47 $16.05 $16.27 $16.27 141,241
2019-03-28 $15.95 $16.39 $15.94 $16.27 $16.27 92,093
2019-03-27 $16.59 $16.60 $15.93 $15.99 $15.99 129,089
2019-03-26 $16.44 $16.69 $16.27 $16.54 $16.54 148,566
2019-03-25 $16.26 $16.39 $15.92 $16.28 $16.28 181,696
2019-03-22 $16.84 $17.08 $16.24 $16.25 $16.25 327,300
2019-03-21 $16.76 $17.21 $16.69 $16.89 $16.89 548,397
2019-03-20 $16.87 $17.12 $16.37 $16.82 $16.82 275,592
2019-03-19 $16.96 $17.05 $16.69 $16.87 $16.87 435,275
2019-03-18 $17.00 $17.20 $16.61 $16.93 $16.93 252,156
2019-03-15 $16.30 $17.08 $16.11 $17.03 $17.03 629,995
2019-03-14 $15.75 $16.39 $15.65 $16.29 $16.29 327,626
2019-03-13 $15.91 $15.91 $15.49 $15.69 $15.69 270,672
2019-03-12 $16.35 $16.35 $15.86 $15.88 $15.88 111,636
2019-03-11 $15.85 $16.42 $15.85 $16.36 $16.36 253,890
2019-03-08 $15.37 $15.91 $15.15 $15.90 $15.90 215,417
2019-03-07 $16.62 $16.64 $15.90 $15.96 $15.96 140,489
2019-03-06 $16.44 $16.61 $16.33 $16.46 $16.46 204,617
2019-03-05 $16.40 $16.55 $16.14 $16.34 $16.34 300,677
2019-03-04 $16.89 $17.50 $16.35 $16.46 $16.46 262,983
2019-03-01 $16.63 $16.86 $16.54 $16.83 $16.83 190,023
2019-02-28 $16.62 $16.88 $16.50 $16.58 $16.58 281,765
2019-02-27 $16.34 $16.62 $16.25 $16.62 $16.62 250,564
2019-02-26 $16.30 $16.59 $16.07 $16.36 $16.36 350,577
2019-02-25 $16.28 $16.61 $16.19 $16.31 $16.31 260,266
2019-02-22 $15.67 $16.21 $15.62 $16.21 $16.21 301,061
2019-02-21 $15.66 $15.81 $15.21 $15.65 $15.65 305,353
2019-02-20 $15.64 $15.71 $15.35 $15.62 $15.62 294,631
2019-02-19 $15.76 $15.84 $15.59 $15.61 $15.61 143,778
2019-02-15 $15.89 $15.98 $15.66 $15.84 $15.84 268,862
2019-02-14 $15.69 $15.86 $15.23 $15.85 $15.85 255,946
2019-02-13 $15.69 $16.00 $15.63 $15.70 $15.70 275,789
2019-02-12 $15.23 $15.66 $15.14 $15.58 $15.58 217,329
2019-02-11 $15.35 $15.41 $15.04 $15.15 $15.15 207,673
2019-02-08 $15.50 $15.57 $15.01 $15.33 $15.33 270,666
2019-02-07 $15.18 $16.19 $14.81 $15.53 $15.53 693,960
2019-02-06 $14.61 $14.87 $14.45 $14.65 $14.65 449,127
2019-02-05 $14.51 $14.83 $14.31 $14.59 $14.59 423,142
2019-02-04 $14.76 $14.91 $14.38 $14.58 $14.58 275,580
2019-02-01 $14.59 $14.85 $14.35 $14.69 $14.69 243,868
2019-01-31 $14.32 $14.52 $14.11 $14.50 $14.50 188,800
2019-01-30 $14.50 $14.52 $14.11 $14.34 $14.34 189,815
2019-01-29 $14.32 $14.38 $14.03 $14.30 $14.30 232,003
2019-01-28 $14.13 $14.59 $13.93 $14.32 $14.32 355,732
2019-01-25 $13.36 $14.32 $13.32 $14.21 $14.21 600,910
2019-01-24 $13.34 $13.50 $13.11 $13.36 $13.36 298,085
2019-01-23 $13.70 $13.74 $13.26 $13.39 $13.39 287,922
2019-01-22 $13.62 $13.79 $13.45 $13.60 $13.60 262,997
2019-01-18 $13.22 $13.84 $13.02 $13.58 $13.58 504,600
2019-01-17 $12.87 $13.26 $12.86 $13.14 $13.14 296,892
2019-01-16 $12.61 $12.91 $12.55 $12.90 $12.90 165,985
2019-01-15 $12.61 $12.69 $12.46 $12.62 $12.62 142,990
2019-01-14 $12.83 $12.86 $12.50 $12.68 $12.68 167,739
2019-01-11 $12.55 $12.90 $12.50 $12.71 $12.71 197,412
2019-01-10 $12.04 $12.62 $12.04 $12.61 $12.61 176,382
2019-01-09 $12.31 $12.41 $12.08 $12.36 $12.36 241,698
2019-01-08 $12.24 $12.31 $12.00 $12.27 $12.27 286,144
2019-01-07 $12.27 $12.45 $12.06 $12.09 $12.09 214,581
2019-01-04 $11.77 $12.45 $11.65 $12.25 $12.25 214,334
2019-01-03 $12.11 $12.11 $11.60 $11.61 $11.61 193,315
2019-01-02 $12.16 $12.30 $12.00 $12.19 $12.19 193,305
2018-12-31 $12.19 $12.23 $11.88 $12.21 $12.21 148,370
2018-12-28 $12.14 $12.33 $11.88 $12.11 $12.11 149,585
2018-12-27 $12.09 $12.14 $11.54 $12.11 $12.11 206,105
2018-12-26 $11.41 $12.26 $11.12 $12.23 $12.23 481,947
2018-12-24 $11.47 $11.62 $11.38 $11.40 $11.40 198,263
2018-12-21 $11.50 $11.75 $11.49 $11.53 $11.53 1,179,482
2018-12-20 $11.81 $11.88 $11.49 $11.51 $11.51 406,297
2018-12-19 $11.98 $12.20 $11.73 $11.83 $11.83 333,194
2018-12-18 $12.06 $12.27 $11.93 $11.98 $11.98 252,795
2018-12-17 $12.42 $12.42 $11.94 $11.96 $11.96 350,768
2018-12-14 $12.72 $12.82 $12.41 $12.42 $12.42 171,422
2018-12-13 $12.99 $13.13 $12.61 $12.75 $12.75 270,609
2018-12-12 $13.33 $13.47 $12.48 $13.01 $13.01 205,892
2018-12-11 $13.65 $13.67 $13.05 $13.23 $13.23 302,657
2018-12-10 $13.50 $13.83 $13.40 $13.49 $13.49 166,012
2018-12-07 $13.89 $14.22 $13.36 $13.51 $13.51 267,099
2018-12-06 $13.70 $14.19 $13.67 $14.08 $14.08 392,110
2018-12-04 $14.27 $14.64 $13.77 $13.83 $13.83 627,408
2018-12-03 $14.60 $14.83 $14.01 $14.22 $14.22 471,322
2018-11-30 $14.63 $14.86 $14.32 $14.39 $14.39 246,304
2018-11-29 $14.78 $14.90 $14.45 $14.64 $14.64 233,482
2018-11-28 $14.49 $14.77 $14.17 $14.77 $14.77 300,982
2018-11-27 $14.68 $14.78 $14.42 $14.44 $14.44 224,283
2018-11-26 $14.78 $14.80 $14.45 $14.80 $14.80 204,728
2018-11-23 $14.39 $15.06 $14.39 $14.76 $14.76 168,499
2018-11-21 $14.71 $14.98 $14.46 $14.47 $14.47 225,221
2018-11-20 $14.45 $14.89 $14.34 $14.62 $14.62 423,194
2018-11-19 $15.33 $15.38 $14.68 $14.71 $14.71 406,082
2018-11-16 $15.59 $15.67 $15.21 $15.32 $15.32 431,209
2018-11-15 $15.67 $15.89 $15.54 $15.62 $15.62 460,924
2018-11-14 $16.06 $16.18 $15.50 $15.67 $15.67 354,907
2018-11-13 $16.49 $16.68 $15.75 $15.94 $15.94 740,952
2018-11-12 $16.20 $16.70 $16.13 $16.52 $16.52 461,572
2018-11-09 $16.33 $16.86 $16.06 $16.60 $16.60 770,856
2018-11-08 $17.90 $19.45 $15.90 $16.51 $16.51 1,994,504
2018-11-07 $20.48 $20.65 $19.75 $20.43 $20.43 319,465
2018-11-06 $20.47 $20.80 $20.09 $20.48 $20.48 238,560
2018-11-05 $21.18 $21.26 $20.15 $20.45 $20.45 267,604
2018-11-02 $21.00 $21.36 $20.75 $21.17 $21.17 339,211
2018-11-01 $20.45 $20.91 $20.19 $20.87 $20.87 349,533
2018-10-31 $20.59 $20.82 $19.92 $20.32 $20.32 338,893
2018-10-30 $19.69 $20.28 $19.50 $20.24 $20.24 303,187
2018-10-29 $19.39 $19.98 $19.33 $19.70 $19.70 313,090
2018-10-26 $19.43 $19.64 $18.94 $19.18 $19.18 325,619
2018-10-25 $19.63 $19.93 $19.34 $19.75 $19.75 321,901
2018-10-24 $20.06 $20.24 $19.48 $19.50 $19.50 578,516
2018-10-23 $20.44 $20.44 $19.67 $20.11 $20.11 770,481
2018-10-22 $21.16 $21.17 $20.20 $20.79 $20.79 5,550,945
2018-10-19 $21.66 $22.27 $20.87 $21.18 $21.18 2,103,800
2018-10-18 $19.80 $19.87 $19.22 $19.52 $19.52 367,405
2018-10-17 $19.82 $19.94 $19.41 $19.89 $19.89 217,706
2018-10-16 $19.44 $20.00 $19.44 $19.86 $19.86 310,257
2018-10-15 $19.40 $19.62 $19.08 $19.35 $19.35 326,433
2018-10-12 $19.37 $19.72 $18.94 $19.40 $19.40 410,563
2018-10-11 $19.19 $19.65 $19.02 $19.17 $19.17 498,650
2018-10-10 $19.89 $19.91 $19.29 $19.31 $19.31 540,862
2018-10-09 $19.08 $20.02 $19.08 $19.88 $19.88 581,318
2018-10-08 $18.91 $19.21 $18.72 $19.13 $19.13 351,071
2018-10-05 $18.75 $19.20 $18.74 $18.93 $18.93 249,227
2018-10-04 $19.00 $19.20 $18.51 $18.84 $18.84 324,317
2018-10-03 $18.73 $19.66 $18.65 $18.99 $18.99 430,121
2018-10-02 $19.45 $19.45 $18.62 $18.68 $18.68 511,197
2018-10-01 $19.66 $19.77 $19.26 $19.51 $19.51 415,771
2018-09-28 $19.58 $19.74 $19.20 $19.42 $19.42 568,760
2018-09-27 $19.57 $19.82 $19.13 $19.34 $19.34 365,174
2018-09-26 $19.99 $20.13 $19.50 $19.58 $19.58 384,846
2018-09-25 $19.75 $20.15 $19.58 $20.02 $20.02 191,349
2018-09-24 $20.11 $20.22 $19.48 $19.76 $19.76 432,441
2018-09-21 $20.15 $20.40 $19.91 $20.00 $20.00 844,149
2018-09-20 $19.57 $20.22 $19.19 $20.13 $20.13 635,762
2018-09-19 $19.24 $19.42 $19.02 $19.40 $19.40 454,794
2018-09-18 $19.08 $19.53 $19.07 $19.30 $19.30 397,530
2018-09-17 $19.69 $19.69 $18.64 $19.13 $19.13 659,143
2018-09-14 $20.00 $20.25 $19.47 $19.77 $19.77 1,137,686
2018-09-13 $21.60 $21.65 $20.00 $20.05 $20.05 1,143,972
2018-09-12 $22.10 $22.46 $21.56 $21.59 $21.59 637,960
2018-09-11 $22.00 $22.41 $21.86 $22.13 $22.13 323,900
2018-09-10 $22.01 $22.31 $21.85 $22.15 $22.15 283,342
2018-09-07 $22.36 $22.54 $21.52 $22.00 $22.00 390,742
2018-09-06 $22.69 $22.84 $22.17 $22.41 $22.41 410,326
2018-09-05 $23.83 $23.83 $22.12 $22.66 $22.66 364,229
2018-09-04 $23.82 $24.09 $23.28 $23.99 $23.99 514,287
2018-08-31 $24.00 $24.49 $23.89 $23.99 $23.99 325,782
2018-08-30 $24.05 $24.35 $23.70 $23.99 $23.99 866,009
2018-08-29 $24.53 $24.69 $23.94 $24.00 $24.00 256,502
2018-08-28 $24.20 $24.70 $23.93 $24.45 $24.45 406,253
2018-08-27 $24.00 $24.22 $23.51 $24.20 $24.20 406,685
2018-08-24 $24.25 $24.59 $23.83 $23.97 $23.97 355,399
2018-08-23 $23.47 $24.29 $23.47 $24.19 $24.19 328,153
2018-08-22 $22.95 $23.72 $22.81 $23.53 $23.53 279,409
2018-08-21 $23.29 $23.40 $22.82 $23.03 $23.03 456,083
2018-08-20 $23.10 $23.48 $22.74 $23.30 $23.30 386,255
2018-08-17 $22.95 $23.42 $22.52 $22.98 $22.98 924,915
2018-08-16 $24.55 $24.78 $22.86 $22.96 $22.96 768,446
2018-08-15 $23.98 $24.58 $23.58 $24.49 $24.49 372,021
2018-08-14 $23.08 $24.56 $22.82 $24.31 $24.31 572,168
2018-08-13 $24.40 $24.61 $22.93 $23.08 $23.08 754,741
2018-08-10 $23.88 $25.33 $23.47 $24.43 $24.43 1,058,463
2018-08-09 $24.10 $25.06 $21.14 $24.12 $24.12 2,829,235
2018-08-08 $28.95 $29.13 $28.31 $29.04 $29.04 475,918
2018-08-07 $28.84 $29.19 $28.36 $28.90 $28.90 312,621
2018-08-06 $27.92 $28.70 $27.71 $28.51 $28.51 273,848
2018-08-03 $28.94 $29.62 $27.55 $28.05 $28.05 524,179
2018-08-02 $27.90 $28.84 $27.71 $28.77 $28.77 347,160
2018-08-01 $28.31 $28.70 $27.73 $28.05 $28.05 404,700
2018-07-31 $29.20 $29.32 $27.74 $28.42 $28.42 735,358
2018-07-30 $31.82 $32.72 $28.82 $29.26 $29.26 759,742
2018-07-27 $33.32 $33.45 $31.23 $31.79 $31.79 370,795
2018-07-26 $33.10 $33.79 $32.80 $33.17 $33.17 400,477
2018-07-25 $32.00 $33.37 $32.00 $33.25 $33.25 479,204
2018-07-24 $34.07 $34.47 $31.54 $31.94 $31.94 1,060,706
2018-07-23 $32.50 $33.88 $31.81 $33.65 $33.65 706,495
2018-07-20 $31.75 $32.53 $31.63 $32.37 $32.37 520,940
2018-07-19 $31.44 $31.96 $31.44 $31.66 $31.66 307,187
2018-07-18 $31.30 $31.77 $30.92 $31.45 $31.45 236,863
2018-07-17 $30.70 $31.46 $30.50 $31.39 $31.39 323,489
2018-07-16 $31.02 $31.50 $30.40 $30.69 $30.69 277,372
2018-07-13 $31.75 $32.42 $30.62 $31.02 $31.02 356,538
2018-07-12 $30.54 $31.77 $30.37 $31.73 $31.73 467,707
2018-07-11 $28.80 $30.28 $27.93 $30.19 $30.19 614,231
2018-07-10 $31.37 $31.57 $29.48 $29.73 $29.73 529,024
2018-07-09 $30.87 $31.55 $30.30 $31.21 $31.21 549,560
2018-07-06 $30.37 $31.10 $30.03 $30.58 $30.58 501,738
2018-07-05 $29.32 $30.43 $29.31 $30.24 $30.24 679,990
2018-07-03 $28.70 $29.33 $28.59 $29.04 $29.04 216,219
2018-07-02 $28.32 $28.58 $27.60 $28.53 $28.53 460,560
2018-06-29 $28.04 $28.42 $27.80 $28.40 $28.40 417,240
2018-06-28 $27.52 $28.04 $26.69 $27.90 $27.90 432,117
2018-06-27 $28.47 $29.10 $27.63 $27.65 $27.65 415,437
2018-06-26 $27.81 $28.83 $27.70 $28.44 $28.44 429,062
2018-06-25 $29.01 $29.01 $27.35 $27.61 $27.61 874,300
2018-06-22 $28.83 $29.17 $26.43 $29.14 $29.14 1,777,795
2018-06-21 $29.76 $30.18 $28.56 $28.83 $28.83 607,329
2018-06-20 $29.15 $30.12 $29.15 $29.73 $29.73 367,543
2018-06-19 $29.06 $29.42 $28.26 $29.07 $29.07 303,508
2018-06-18 $28.67 $29.50 $28.30 $29.39 $29.39 458,666
2018-06-15 $28.00 $28.70 $27.82 $28.42 $28.42 574,422
2018-06-14 $28.50 $28.56 $27.65 $28.06 $28.06 378,591
2018-06-13 $28.15 $28.59 $28.15 $28.50 $28.50 379,091
2018-06-12 $27.85 $28.80 $27.78 $28.03 $28.03 235,384
2018-06-11 $28.75 $29.53 $27.70 $27.75 $27.75 307,758
2018-06-08 $27.57 $28.46 $27.51 $28.29 $28.29 521,184
2018-06-07 $28.15 $28.15 $26.98 $27.68 $27.68 352,140
2018-06-06 $27.91 $28.31 $27.69 $28.11 $28.11 354,556
2018-06-05 $28.18 $28.20 $27.43 $27.76 $27.76 363,094
2018-06-04 $26.45 $27.60 $26.45 $27.56 $27.56 558,644
2018-06-01 $27.08 $27.08 $25.93 $26.29 $26.29 545,803
2018-05-31 $26.90 $27.04 $26.25 $26.84 $26.84 557,657
2018-05-30 $26.77 $27.11 $26.40 $26.86 $26.86 349,770
2018-05-29 $25.61 $26.66 $25.54 $26.13 $26.13 476,583
2018-05-25 $25.45 $26.16 $25.32 $25.75 $25.75 411,566
2018-05-24 $24.65 $25.42 $24.64 $25.29 $25.29 687,540
2018-05-23 $24.37 $24.65 $24.22 $24.58 $24.58 446,769
2018-05-22 $24.50 $24.61 $24.37 $24.42 $24.42 232,262
2018-05-21 $24.54 $24.57 $24.23 $24.45 $24.45 258,149
2018-05-18 $24.12 $24.55 $23.95 $24.39 $24.39 357,361
2018-05-17 $23.99 $24.22 $23.97 $24.05 $24.05 233,041
2018-05-16 $23.68 $24.40 $23.68 $24.04 $24.04 443,487
2018-05-15 $23.46 $23.76 $23.27 $23.62 $23.62 274,395
2018-05-14 $23.81 $24.12 $23.47 $23.52 $23.52 351,599
2018-05-11 $22.87 $23.54 $22.79 $23.50 $23.50 541,313
2018-05-10 $23.96 $23.96 $21.86 $22.79 $22.79 601,116
2018-05-09 $21.69 $21.90 $21.35 $21.86 $21.86 225,827
2018-05-08 $21.14 $21.65 $21.14 $21.60 $21.60 256,726
2018-05-07 $21.12 $21.24 $21.00 $21.22 $21.22 193,545
2018-05-04 $20.80 $21.17 $20.80 $21.15 $21.15 126,806
2018-05-03 $20.66 $21.00 $20.59 $20.88 $20.88 81,514
2018-05-02 $20.67 $20.84 $20.58 $20.73 $20.73 79,853
2018-05-01 $20.82 $20.83 $20.03 $20.72 $20.72 211,895
2018-04-30 $20.77 $22.44 $20.77 $20.85 $20.85 228,056
2018-04-27 $20.97 $21.00 $20.66 $20.78 $20.78 128,773
2018-04-26 $20.69 $20.95 $20.50 $20.88 $20.88 230,994
2018-04-25 $20.64 $20.65 $20.25 $20.64 $20.64 140,874
2018-04-24 $20.56 $20.85 $20.08 $20.67 $20.67 260,329
2018-04-23 $20.57 $20.88 $20.00 $20.51 $20.51 187,092
2018-04-20 $20.51 $20.70 $20.42 $20.53 $20.53 172,992
2018-04-19 $20.17 $20.80 $20.03 $20.50 $20.50 350,762
2018-04-18 $20.21 $20.21 $19.91 $20.19 $20.19 132,483
2018-04-17 $19.78 $20.15 $19.78 $20.07 $20.07 147,779
2018-04-16 $19.60 $19.75 $19.17 $19.69 $19.69 353,171
2018-04-13 $20.01 $20.01 $19.43 $19.56 $19.56 103,703
2018-04-12 $19.97 $20.12 $19.77 $19.99 $19.99 142,422
2018-04-11 $19.96 $20.22 $19.78 $19.89 $19.89 199,114
2018-04-10 $19.57 $20.08 $19.48 $20.00 $20.00 225,758
2018-04-09 $19.78 $19.78 $19.25 $19.30 $19.30 196,267
2018-04-06 $20.25 $20.49 $19.57 $19.67 $19.67 181,566
2018-04-05 $19.64 $20.40 $19.50 $20.30 $20.30 484,169
2018-04-04 $19.07 $19.54 $18.53 $19.48 $19.48 189,437
2018-04-03 $19.32 $19.41 $19.04 $19.28 $19.28 149,911
2018-04-02 $19.96 $20.08 $18.95 $19.16 $19.16 179,044
2018-03-29 $19.47 $20.26 $19.32 $19.88 $19.88 307,020
2018-03-28 $19.53 $19.55 $18.73 $19.31 $19.31 240,303
2018-03-27 $19.65 $19.85 $19.40 $19.51 $19.51 276,109
2018-03-26 $19.37 $19.73 $19.20 $19.54 $19.54 185,290
2018-03-23 $19.71 $19.80 $19.14 $19.17 $19.17 261,816
2018-03-22 $19.29 $19.92 $19.17 $19.62 $19.62 463,691
2018-03-21 $19.48 $19.62 $19.32 $19.46 $19.46 145,791
2018-03-20 $19.04 $19.64 $18.86 $19.45 $19.45 193,170
2018-03-19 $19.14 $19.40 $18.67 $19.05 $19.05 295,408
2018-03-16 $18.98 $19.46 $18.94 $19.25 $19.25 363,082
2018-03-15 $18.71 $19.16 $18.64 $18.99 $18.99 453,153
2018-03-14 $18.85 $18.87 $18.36 $18.63 $18.63 158,603
2018-03-13 $18.58 $19.33 $18.49 $18.86 $18.86 157,342
2018-03-12 $18.89 $19.02 $18.36 $18.50 $18.50 279,678
2018-03-09 $18.75 $18.93 $18.52 $18.83 $18.83 342,556
2018-03-08 $18.53 $18.87 $18.43 $18.55 $18.55 268,320
2018-03-07 $18.15 $18.43 $18.01 $18.43 $18.43 181,317
2018-03-06 $17.88 $18.89 $17.88 $18.17 $18.17 383,879
2018-03-05 $17.58 $17.79 $17.49 $17.76 $17.76 168,887
2018-03-02 $17.10 $17.70 $16.98 $17.65 $17.65 106,242
2018-03-01 $17.24 $17.40 $16.84 $17.23 $17.23 155,345
2018-02-28 $17.45 $17.52 $17.28 $17.28 $17.28 76,011
2018-02-27 $17.70 $17.87 $17.32 $17.40 $17.40 64,887
2018-02-26 $17.50 $17.65 $17.25 $17.65 $17.65 147,362
2018-02-23 $17.34 $17.49 $17.16 $17.40 $17.40 113,848
2018-02-22 $17.25 $17.36 $17.04 $17.30 $17.30 248,645
2018-02-21 $17.06 $17.25 $16.91 $17.23 $17.23 204,242
2018-02-20 $17.07 $17.13 $16.87 $17.03 $17.03 98,116
2018-02-16 $17.14 $17.25 $17.00 $17.08 $17.08 72,747
2018-02-15 $17.25 $17.25 $17.02 $17.25 $17.25 112,608
2018-02-14 $16.95 $17.25 $16.76 $17.20 $17.20 133,810
2018-02-13 $16.36 $17.24 $16.22 $16.99 $16.99 263,905
2018-02-12 $16.40 $16.73 $15.80 $16.38 $16.38 137,950
2018-02-09 $16.10 $16.59 $15.54 $16.38 $16.38 233,262
2018-02-08 $16.05 $16.80 $15.78 $15.98 $15.98 150,836
2018-02-07 $15.40 $16.05 $15.20 $15.90 $15.90 150,814
2018-02-06 $15.30 $15.61 $15.16 $15.39 $15.39 77,729
2018-02-05 $15.58 $15.86 $15.12 $15.46 $15.46 131,468
2018-02-02 $15.72 $15.82 $15.52 $15.65 $15.65 49,445
2018-02-01 $15.59 $15.80 $15.56 $15.80 $15.80 70,793
2018-01-31 $15.74 $15.81 $15.55 $15.68 $15.68 238,780
2018-01-30 $15.63 $15.83 $15.48 $15.72 $15.72 72,715
2018-01-29 $15.52 $15.80 $15.37 $15.73 $15.73 62,685
2018-01-26 $15.33 $15.53 $15.23 $15.50 $15.50 251,303
2018-01-25 $14.80 $15.50 $14.79 $15.30 $15.30 337,775
2018-01-24 $14.99 $15.00 $14.74 $14.74 $14.74 309,788
2018-01-23 $15.11 $15.11 $14.92 $14.94 $14.94 37,167
2018-01-22 $15.29 $15.43 $15.08 $15.14 $15.14 80,113
2018-01-19 $15.06 $16.14 $15.01 $15.25 $15.25 138,758
2018-01-18 $14.97 $15.08 $14.91 $15.06 $15.06 50,975
2018-01-17 $14.77 $15.00 $14.68 $14.99 $14.99 68,412
2018-01-16 $14.74 $14.97 $14.55 $14.72 $14.72 89,331
2018-01-12 $14.02 $14.74 $14.00 $14.61 $14.61 120,961
2018-01-11 $13.93 $14.11 $13.77 $13.92 $13.92 84,119
2018-01-10 $14.10 $14.10 $13.82 $13.87 $13.87 33,916
2018-01-09 $14.01 $14.24 $13.93 $14.16 $14.16 26,701
2018-01-08 $13.74 $14.07 $13.66 $13.97 $13.97 27,329
2018-01-05 $14.00 $14.18 $13.70 $13.74 $13.74 29,641
2018-01-04 $13.72 $14.04 $13.72 $13.89 $13.89 21,984
2018-01-03 $13.74 $13.91 $13.65 $13.69 $13.69 35,787
2018-01-02 $13.93 $14.17 $13.64 $13.68 $13.68 74,583
2017-12-29 $13.95 $14.23 $13.91 $13.92 $13.92 32,310
2017-12-28 $14.01 $14.07 $13.90 $13.96 $13.96 32,186
2017-12-27 $14.05 $14.21 $13.83 $13.83 $13.83 20,579
2017-12-26 $13.75 $14.17 $13.73 $14.06 $14.06 30,784
2017-12-22 $13.96 $13.97 $13.75 $13.76 $13.76 36,562
2017-12-21 $14.00 $14.13 $13.86 $13.95 $13.95 33,225
2017-12-20 $14.04 $14.06 $13.91 $13.95 $13.95 25,912
2017-12-19 $14.33 $14.33 $13.91 $13.99 $13.99 29,276
2017-12-18 $14.05 $14.06 $13.90 $13.97 $13.97 56,723
2017-12-15 $13.63 $14.10 $13.60 $14.04 $14.04 139,114
2017-12-14 $13.80 $14.02 $13.63 $13.64 $13.64 32,780
2017-12-13 $13.40 $13.83 $13.27 $13.79 $13.79 62,928
2017-12-12 $13.43 $13.50 $13.40 $13.40 $13.40 28,180
2017-12-11 $13.60 $13.60 $12.30 $13.42 $13.42 82,781
2017-12-08 $14.10 $14.13 $13.69 $13.71 $13.71 33,804
2017-12-07 $13.85 $14.06 $13.71 $13.87 $13.87 42,439
2017-12-06 $14.01 $14.12 $13.79 $13.81 $13.81 38,364
2017-12-05 $13.75 $14.16 $13.70 $14.03 $14.03 88,666
2017-12-04 $14.10 $14.10 $13.68 $13.74 $13.74 42,930
2017-12-01 $13.99 $14.08 $13.68 $13.98 $13.98 80,668
2017-11-30 $13.99 $14.00 $13.84 $13.99 $13.99 68,200
2017-11-29 $13.82 $14.00 $13.79 $13.98 $13.98 75,238
2017-11-28 $13.72 $13.88 $13.68 $13.83 $13.83 66,086
2017-11-27 $13.52 $13.75 $13.52 $13.72 $13.72 77,104
2017-11-24 $13.46 $13.56 $13.40 $13.54 $13.54 20,736
2017-11-22 $13.55 $13.57 $13.41 $13.45 $13.45 45,833
2017-11-21 $13.56 $13.58 $13.35 $13.55 $13.55 40,331
2017-11-20 $13.40 $13.55 $13.30 $13.54 $13.54 40,694
2017-11-17 $13.05 $13.61 $13.05 $13.50 $13.50 70,583
2017-11-16 $12.99 $13.35 $12.35 $13.14 $13.14 74,235
2017-11-15 $13.38 $13.42 $12.90 $12.96 $12.96 115,248
2017-11-14 $13.50 $13.55 $13.41 $13.44 $13.44 27,329
2017-11-13 $13.15 $13.55 $13.10 $13.50 $13.50 77,541
2017-11-10 $13.00 $13.29 $12.83 $13.19 $13.19 61,949
2017-11-09 $12.70 $13.37 $12.64 $13.00 $13.00 228,712
2017-11-08 $12.67 $12.69 $12.45 $12.69 $12.69 43,808
2017-11-07 $12.50 $12.75 $12.45 $12.56 $12.56 36,506
2017-11-06 $12.50 $12.50 $12.45 $12.50 $12.50 50,805
2017-11-03 $12.50 $12.50 $12.18 $12.44 $12.44 32,997
2017-11-02 $12.48 $12.60 $12.45 $12.52 $12.52 59,907
2017-11-01 $12.50 $12.50 $12.23 $12.41 $12.41 26,787
2017-10-31 $12.34 $12.51 $12.34 $12.46 $12.46 47,686
2017-10-30 $12.29 $12.38 $12.14 $12.33 $12.33 31,147
2017-10-27 $12.12 $12.45 $12.10 $12.37 $12.37 57,474
2017-10-26 $12.03 $12.12 $11.94 $12.11 $12.11 28,835
2017-10-25 $12.28 $12.28 $11.84 $11.93 $11.93 32,177
2017-10-24 $12.35 $12.38 $12.20 $12.29 $12.29 55,355
2017-10-23 $12.20 $12.30 $12.05 $12.24 $12.24 42,022
2017-10-20 $12.01 $12.14 $11.96 $12.14 $12.14 46,474
2017-10-19 $11.98 $11.98 $11.71 $11.88 $11.88 82,973
2017-10-18 $11.98 $12.12 $11.98 $12.09 $12.09 15,711
2017-10-17 $12.00 $12.10 $11.94 $11.97 $11.97 20,363
2017-10-16 $12.12 $12.12 $11.93 $12.03 $12.03 46,710
2017-10-13 $12.10 $12.13 $12.01 $12.12 $12.12 21,050
2017-10-12 $12.17 $12.18 $12.10 $12.11 $12.11 25,817
2017-10-11 $12.10 $12.14 $12.00 $12.12 $12.12 21,504
2017-10-10 $12.06 $12.10 $11.94 $12.03 $12.03 40,734
2017-10-09 $12.06 $12.06 $11.81 $11.96 $11.96 25,676
2017-10-06 $12.09 $12.10 $11.92 $11.96 $11.96 64,855
2017-10-05 $12.14 $12.14 $12.06 $12.11 $12.11 22,052
2017-10-04 $11.90 $12.13 $11.90 $12.05 $12.05 30,357
2017-10-03 $12.10 $12.12 $11.61 $12.11 $12.11 45,130
2017-10-02 $12.03 $12.06 $11.76 $12.00 $12.00 41,737
2017-09-29 $12.08 $12.18 $11.87 $11.94 $11.94 28,374
2017-09-28 $12.03 $12.23 $11.94 $12.10 $12.10 28,250
2017-09-27 $11.99 $12.10 $11.89 $12.08 $12.08 70,586
2017-09-26 $12.10 $12.10 $11.90 $11.92 $11.92 26,706
2017-09-25 $11.84 $12.11 $11.67 $12.02 $12.02 106,699
2017-09-22 $11.74 $11.98 $11.74 $11.83 $11.83 32,819
2017-09-21 $11.44 $11.73 $11.41 $11.73 $11.73 54,193
2017-09-20 $11.10 $11.55 $11.02 $11.51 $11.51 100,759
2017-09-19 $11.12 $11.27 $11.00 $11.21 $11.21 126,317
2017-09-18 $10.65 $11.15 $10.65 $10.99 $10.99 49,885
2017-09-15 $10.49 $10.64 $10.27 $10.60 $10.60 170,093
2017-09-14 $10.50 $10.55 $10.36 $10.47 $10.47 31,213
2017-09-13 $10.52 $10.59 $10.44 $10.51 $10.51 50,273
2017-09-12 $10.75 $10.90 $10.49 $10.51 $10.51 203,605
2017-09-11 $10.74 $10.78 $10.68 $10.75 $10.75 99,076
2017-09-08 $10.54 $10.94 $10.43 $10.68 $10.68 64,384
2017-09-07 $10.11 $10.55 $9.97 $10.51 $10.51 86,511
2017-09-06 $10.42 $10.60 $10.09 $10.10 $10.10 80,751
2017-09-05 $10.09 $10.39 $10.06 $10.34 $10.34 56,520
2017-09-01 $9.92 $10.23 $9.92 $10.08 $10.08 57,022
2017-08-31 $9.79 $10.23 $9.75 $9.94 $9.94 59,428
2017-08-30 $9.70 $9.88 $9.70 $9.74 $9.74 24,059
2017-08-29 $9.68 $9.83 $9.68 $9.69 $9.69 43,346
2017-08-28 $9.70 $9.76 $9.56 $9.71 $9.71 48,354
2017-08-25 $9.60 $9.70 $9.60 $9.66 $9.66 41,055
2017-08-24 $9.62 $9.71 $9.55 $9.66 $9.66 73,819
2017-08-23 $9.65 $9.70 $9.60 $9.67 $9.67 45,243
2017-08-22 $9.73 $9.86 $9.63 $9.67 $9.67 32,407
2017-08-21 $9.61 $9.77 $9.61 $9.67 $9.67 34,867
2017-08-18 $9.41 $9.71 $9.11 $9.67 $9.67 42,150
2017-08-17 $9.60 $9.79 $9.50 $9.70 $9.70 52,250
2017-08-16 $9.86 $10.12 $9.74 $9.90 $9.90 18,134
2017-08-15 $10.26 $10.27 $9.90 $10.02 $10.02 17,122
2017-08-14 $10.03 $10.41 $9.87 $10.33 $10.33 17,937
2017-08-11 $10.10 $10.24 $9.90 $9.92 $9.92 16,963
2017-08-10 $10.53 $10.53 $9.80 $10.02 $10.02 40,332
2017-08-09 $9.49 $9.58 $9.34 $9.53 $9.53 26,784
2017-08-08 $9.52 $9.81 $9.52 $9.58 $9.58 12,523
2017-08-07 $9.56 $9.70 $9.53 $9.57 $9.57 14,726
2017-08-04 $9.56 $9.64 $9.53 $9.57 $9.57 14,247
2017-08-03 $9.65 $9.76 $9.56 $9.56 $9.56 14,465
2017-08-02 $9.52 $9.78 $9.52 $9.62 $9.62 18,006
2017-08-01 $9.61 $9.66 $9.45 $9.56 $9.56 28,215
2017-07-31 $9.58 $9.72 $9.52 $9.59 $9.59 18,622
2017-07-28 $9.69 $9.80 $9.61 $9.61 $9.61 26,000
2017-07-27 $9.89 $9.89 $9.68 $9.71 $9.71 12,275
2017-07-26 $9.86 $9.93 $9.76 $9.86 $9.86 12,215
2017-07-25 $9.80 $9.92 $9.77 $9.86 $9.86 16,432
2017-07-24 $9.85 $9.87 $9.72 $9.77 $9.77 18,309
2017-07-21 $9.96 $9.96 $9.81 $9.86 $9.86 24,690
2017-07-20 $9.98 $9.98 $9.85 $9.87 $9.87 8,197
2017-07-19 $9.87 $10.08 $9.87 $9.99 $9.99 16,966
2017-07-18 $9.86 $9.95 $9.83 $9.88 $9.88 13,630
2017-07-17 $9.90 $9.92 $9.80 $9.90 $9.90 14,005
2017-07-14 $9.92 $10.02 $9.86 $9.91 $9.91 13,316
2017-07-13 $10.04 $10.04 $9.81 $9.93 $9.93 19,352
2017-07-12 $10.04 $10.15 $9.98 $10.05 $10.05 11,482
2017-07-11 $10.02 $10.59 $9.61 $9.96 $9.96 46,787
2017-07-10 $9.96 $10.15 $9.75 $10.02 $10.02 29,776
2017-07-07 $9.77 $10.16 $9.77 $9.97 $9.97 52,190
2017-07-06 $9.67 $9.90 $9.13 $9.78 $9.78 30,807
2017-07-05 $10.15 $10.16 $9.64 $9.69 $9.69 49,333
2017-07-03 $10.36 $10.36 $10.11 $10.23 $10.23 24,770
2017-06-30 $10.49 $10.49 $10.23 $10.37 $10.37 25,579
2017-06-29 $10.46 $10.58 $10.28 $10.48 $10.48 31,172
2017-06-28 $10.41 $10.49 $10.27 $10.45 $10.45 17,447
2017-06-27 $10.37 $10.45 $10.26 $10.35 $10.35 24,267
2017-06-26 $10.16 $10.59 $10.07 $10.38 $10.38 62,788
2017-06-23 $10.09 $10.34 $10.00 $10.17 $10.17 234,452
2017-06-22 $9.90 $10.28 $9.82 $10.05 $10.05 38,072
2017-06-21 $9.98 $10.09 $9.84 $9.94 $9.94 30,995
2017-06-20 $10.09 $10.21 $9.95 $9.99 $9.99 37,760
2017-06-19 $10.09 $10.25 $10.02 $10.11 $10.11 43,119
2017-06-16 $9.74 $10.09 $9.74 $10.07 $10.07 67,844
2017-06-15 $9.82 $9.92 $9.62 $9.90 $9.90 24,741
2017-06-14 $9.84 $9.91 $9.79 $9.89 $9.89 35,037
2017-06-13 $9.85 $9.95 $9.76 $9.84 $9.84 37,849
2017-06-12 $9.83 $9.92 $9.70 $9.81 $9.81 27,794
2017-06-09 $9.72 $9.97 $9.61 $9.82 $9.82 61,685
2017-06-08 $9.48 $9.82 $9.39 $9.68 $9.68 45,585
2017-06-07 $9.37 $9.70 $9.37 $9.48 $9.48 32,176
2017-06-06 $9.15 $9.45 $9.15 $9.37 $9.37 35,864
2017-06-05 $9.26 $9.41 $9.12 $9.15 $9.15 34,248
2017-06-02 $9.32 $9.49 $9.18 $9.23 $9.23 105,176
2017-06-01 $9.14 $9.35 $9.02 $9.27 $9.27 58,741
2017-05-31 $9.06 $9.28 $8.88 $9.10 $9.10 52,311
2017-05-30 $9.15 $9.15 $9.00 $9.07 $9.07 19,866
2017-05-26 $9.37 $9.37 $9.07 $9.09 $9.09 14,641
2017-05-25 $9.30 $9.60 $9.19 $9.37 $9.37 42,283
2017-05-24 $9.15 $9.41 $9.15 $9.29 $9.29 8,501
2017-05-23 $9.51 $9.51 $9.03 $9.17 $9.17 13,095
2017-05-22 $9.09 $9.26 $9.01 $9.17 $9.17 32,053
2017-05-19 $9.00 $9.10 $8.95 $9.03 $9.03 44,491
2017-05-18 $9.03 $9.10 $9.01 $9.03 $9.03 23,583
2017-05-17 $9.02 $9.15 $9.02 $9.05 $9.05 40,806
2017-05-16 $9.02 $9.12 $9.02 $9.10 $9.10 12,324
2017-05-15 $9.12 $9.19 $9.01 $9.02 $9.02 37,991
2017-05-12 $9.30 $9.30 $9.06 $9.08 $9.08 29,885
2017-05-11 $9.94 $9.94 $8.75 $9.25 $9.25 55,083
2017-05-10 $9.05 $9.13 $8.97 $9.01 $9.01 32,097
2017-05-09 $9.07 $9.17 $8.98 $9.03 $9.03 23,192
2017-05-08 $9.10 $9.16 $8.95 $9.06 $9.06 87,952
2017-05-05 $9.08 $9.15 $9.00 $9.08 $9.08 22,087
2017-05-04 $9.14 $9.14 $8.90 $9.09 $9.09 20,440
2017-05-03 $9.26 $9.30 $9.03 $9.12 $9.12 43,086
2017-05-02 $9.28 $9.37 $9.20 $9.23 $9.23 33,839
2017-05-01 $9.28 $9.32 $9.19 $9.25 $9.25 25,495
2017-04-28 $9.49 $9.59 $9.22 $9.25 $9.25 34,786
2017-04-27 $9.45 $9.60 $9.34 $9.48 $9.48 25,097
2017-04-26 $9.36 $9.63 $9.32 $9.42 $9.42 41,738
2017-04-25 $9.46 $9.54 $9.30 $9.36 $9.36 23,439
2017-04-24 $9.32 $9.65 $9.29 $9.41 $9.41 19,467
2017-04-21 $9.21 $9.35 $9.17 $9.25 $9.25 31,736
2017-04-20 $9.20 $9.36 $9.17 $9.24 $9.24 18,500
2017-04-19 $9.35 $9.48 $9.07 $9.12 $9.12 27,152
2017-04-18 $9.23 $9.40 $8.98 $9.36 $9.36 35,143
2017-04-17 $9.00 $9.31 $9.00 $9.30 $9.30 22,264
2017-04-13 $9.00 $9.20 $8.89 $9.01 $9.01 29,711
2017-04-12 $9.02 $9.10 $9.00 $9.01 $9.01 12,017
2017-04-11 $9.04 $9.15 $9.03 $9.06 $9.06 13,288
2017-04-10 $9.00 $9.14 $8.98 $9.03 $9.03 19,452
2017-04-07 $9.03 $9.08 $9.00 $9.01 $9.01 13,908
2017-04-06 $8.98 $9.13 $8.98 $9.07 $9.07 24,296
2017-04-05 $9.00 $9.15 $8.93 $9.02 $9.02 38,258
2017-04-04 $8.88 $9.08 $8.88 $9.03 $9.03 31,774
2017-04-03 $9.19 $9.19 $8.88 $9.02 $9.02 36,265
2017-03-31 $9.08 $9.08 $9.01 $9.03 $9.03 24,670
2017-03-30 $8.94 $9.05 $8.90 $9.01 $9.01 20,456
2017-03-29 $8.94 $9.12 $8.88 $9.10 $9.10 23,189
2017-03-28 $8.85 $9.00 $8.80 $8.99 $8.99 21,507
2017-03-27 $8.78 $8.98 $8.78 $8.92 $8.92 16,044
2017-03-24 $9.06 $9.07 $8.79 $8.82 $8.82 13,046
2017-03-23 $8.85 $9.05 $8.85 $8.95 $8.95 19,355
2017-03-22 $8.78 $8.87 $8.75 $8.85 $8.85 44,078
2017-03-21 $8.83 $8.92 $8.77 $8.80 $8.80 52,250
2017-03-20 $9.06 $9.07 $8.78 $8.81 $8.81 80,363
2017-03-17 $8.76 $9.11 $8.75 $9.01 $9.01 87,730
2017-03-16 $8.90 $9.23 $8.79 $8.86 $8.86 83,133
2017-03-15 $8.75 $9.15 $8.75 $8.92 $8.92 103,889
2017-03-14 $8.79 $8.80 $8.75 $8.76 $8.76 25,542
2017-03-13 $8.80 $8.90 $8.77 $8.80 $8.80 32,866
2017-03-10 $8.95 $8.95 $8.75 $8.82 $8.82 55,906
2017-03-09 $8.85 $8.95 $8.75 $8.80 $8.80 21,418
2017-03-08 $8.92 $8.94 $8.73 $8.74 $8.74 18,944
2017-03-07 $8.53 $8.96 $8.53 $8.90 $8.90 51,392
2017-03-06 $8.86 $8.86 $8.41 $8.41 $8.41 68,550
2017-03-03 $9.01 $9.15 $8.91 $8.93 $8.93 14,257
2017-03-02 $9.09 $9.24 $9.02 $9.04 $9.04 16,226
2017-03-01 $9.18 $9.24 $9.09 $9.15 $9.15 42,175
2017-02-28 $9.18 $9.21 $9.04 $9.15 $9.15 54,128
2017-02-27 $9.15 $9.28 $9.12 $9.17 $9.17 46,350
2017-02-24 $9.10 $9.18 $9.10 $9.13 $9.13 21,952
2017-02-23 $9.28 $9.28 $9.11 $9.19 $9.19 58,031
2017-02-22 $9.16 $9.29 $9.13 $9.22 $9.22 18,768
2017-02-21 $9.39 $9.39 $9.14 $9.25 $9.25 32,826
2017-02-17 $9.28 $9.43 $8.90 $9.36 $9.36 96,763
2017-02-16 $9.09 $9.30 $9.00 $9.25 $9.25 41,326
2017-02-15 $8.80 $9.19 $8.80 $9.10 $9.10 114,309
2017-02-14 $9.21 $9.21 $8.78 $8.84 $8.84 75,589
2017-02-13 $8.82 $9.23 $8.81 $9.15 $9.15 76,216
2017-02-10 $8.88 $8.94 $8.80 $8.82 $8.82 21,615
2017-02-09 $8.75 $8.87 $8.68 $8.85 $8.85 17,816
2017-02-08 $8.77 $8.85 $8.76 $8.79 $8.79 25,954
2017-02-07 $8.83 $8.84 $8.77 $8.80 $8.80 31,916
2017-02-06 $8.65 $8.81 $8.65 $8.79 $8.79 33,297
2017-02-03 $8.89 $8.89 $8.80 $8.85 $8.85 15,119
2017-02-02 $8.82 $8.89 $8.69 $8.81 $8.81 35,690
2017-02-01 $8.80 $8.95 $8.73 $8.81 $8.81 28,478
2017-01-31 $8.74 $8.86 $8.71 $8.81 $8.81 29,420
2017-01-30 $8.85 $8.85 $8.75 $8.81 $8.81 25,358
2017-01-27 $8.80 $8.99 $8.80 $8.91 $8.91 25,590
2017-01-26 $8.83 $8.83 $8.75 $8.80 $8.80 38,247
2017-01-25 $8.88 $8.91 $8.78 $8.85 $8.85 28,583
2017-01-24 $8.79 $8.90 $8.75 $8.84 $8.84 37,146
2017-01-23 $8.62 $8.81 $8.62 $8.79 $8.79 35,372
2017-01-20 $8.70 $8.79 $8.66 $8.70 $8.70 18,716
2017-01-19 $8.59 $8.86 $8.59 $8.72 $8.72 39,164
2017-01-18 $8.81 $8.90 $8.72 $8.78 $8.78 24,456
2017-01-17 $8.84 $8.84 $8.66 $8.78 $8.78 37,529
2017-01-13 $8.63 $8.96 $8.57 $8.83 $8.83 28,146
2017-01-12 $8.49 $8.57 $8.42 $8.55 $8.55 203,543
2017-01-11 $8.51 $8.53 $8.46 $8.50 $8.50 64,966
2017-01-10 $8.45 $8.60 $8.45 $8.50 $8.50 13,786
2017-01-09 $8.39 $8.61 $8.39 $8.52 $8.52 69,298
2017-01-06 $8.59 $8.59 $8.21 $8.44 $8.44 49,705
2017-01-05 $8.50 $8.57 $8.41 $8.55 $8.55 70,995
2017-01-04 $8.55 $8.55 $8.44 $8.49 $8.49 61,052
2017-01-03 $8.55 $8.61 $8.37 $8.50 $8.50 53,951
2016-12-30 $8.48 $8.55 $8.48 $8.53 $8.53 29,340
2016-12-29 $8.50 $8.78 $8.44 $8.45 $8.45 42,632
2016-12-28 $8.00 $8.56 $8.00 $8.47 $8.47 39,970
2016-12-27 $8.54 $8.72 $8.53 $8.55 $8.55 28,612
2016-12-23 $8.74 $8.97 $8.50 $8.58 $8.58 26,244
2016-12-22 $8.52 $8.85 $8.50 $8.73 $8.73 18,878
2016-12-21 $8.73 $8.82 $8.53 $8.73 $8.73 31,492
2016-12-20 $8.59 $8.77 $8.58 $8.70 $8.70 74,895
2016-12-19 $8.53 $8.57 $8.46 $8.54 $8.54 119,051
2016-12-16 $8.43 $8.54 $8.43 $8.49 $8.49 340,234
2016-12-15 $8.32 $8.40 $8.20 $8.38 $8.38 97,066
2016-12-14 $8.47 $8.54 $8.30 $8.32 $8.32 186,374
2016-12-13 $8.50 $8.53 $7.97 $8.46 $8.46 129,060
2016-12-12 $8.50 $8.53 $8.43 $8.45 $8.45 137,435
2016-12-09 $8.50 $8.55 $8.46 $8.50 $8.50 114,771
2016-12-08 $8.53 $8.54 $8.42 $8.51 $8.51 121,900
2016-12-07 $8.52 $8.66 $8.33 $8.50 $8.50 89,715
2016-12-06 $8.30 $8.65 $8.15 $8.58 $8.58 108,623
2016-12-05 $8.20 $8.29 $8.08 $8.24 $8.24 128,016
2016-12-02 $8.25 $8.26 $8.11 $8.16 $8.16 391,014
2016-12-01 $8.57 $8.57 $8.12 $8.20 $8.20 173,415
2016-11-30 $8.50 $8.52 $8.40 $8.41 $8.41 42,202
2016-11-29 $8.50 $8.53 $8.44 $8.46 $8.46 52,264
2016-11-28 $8.50 $8.58 $8.50 $8.51 $8.51 32,386
2016-11-25 $8.60 $8.67 $8.44 $8.50 $8.50 40,794
2016-11-23 $8.52 $8.54 $8.35 $8.50 $8.50 54,159
2016-11-22 $8.55 $8.63 $8.44 $8.46 $8.46 87,048
2016-11-21 $8.50 $8.57 $8.50 $8.56 $8.56 67,073
2016-11-18 $8.39 $8.52 $8.25 $8.50 $8.50 78,904
2016-11-17 $8.45 $8.49 $8.31 $8.35 $8.35 92,735
2016-11-16 $8.44 $8.53 $8.44 $8.45 $8.45 79,374
2016-11-15 $8.29 $8.55 $8.29 $8.44 $8.44 38,237
2016-11-14 $8.74 $8.80 $8.35 $8.40 $8.40 59,965
2016-11-11 $8.30 $8.76 $8.23 $8.64 $8.64 255,664
2016-11-10 $8.29 $8.36 $7.85 $8.25 $8.25 164,350
2016-11-09 $8.30 $8.53 $8.24 $8.33 $8.33 76,879
2016-11-08 $8.32 $8.49 $8.28 $8.38 $8.38 29,227
2016-11-07 $8.34 $8.61 $8.33 $8.34 $8.34 39,080
2016-11-04 $8.07 $8.28 $8.06 $8.21 $8.21 46,903
2016-11-03 $8.05 $8.09 $8.01 $8.02 $8.02 20,870
2016-11-02 $7.96 $8.06 $7.96 $8.04 $8.04 70,706
2016-11-01 $8.07 $8.08 $7.99 $7.99 $7.99 42,561
2016-10-31 $8.11 $8.16 $8.01 $8.08 $8.08 49,013
2016-10-28 $8.09 $8.26 $8.02 $8.10 $8.10 23,121
2016-10-27 $8.27 $8.31 $8.10 $8.13 $8.13 30,874
2016-10-26 $8.27 $8.39 $8.21 $8.28 $8.28 30,313
2016-10-25 $8.32 $8.40 $8.25 $8.31 $8.31 20,545
2016-10-24 $8.19 $8.46 $8.19 $8.38 $8.38 46,812
2016-10-21 $8.12 $8.23 $8.07 $8.20 $8.20 32,638
2016-10-20 $8.24 $8.29 $8.08 $8.20 $8.20 35,311
2016-10-19 $8.23 $8.35 $8.19 $8.25 $8.25 25,118
2016-10-18 $8.27 $8.27 $8.11 $8.23 $8.23 25,237
2016-10-17 $8.40 $8.47 $8.13 $8.18 $8.18 58,479
2016-10-14 $8.17 $8.41 $8.00 $8.41 $8.41 152,657
2016-10-13 $8.20 $8.20 $8.00 $8.10 $8.10 89,327
2016-10-12 $8.25 $8.37 $8.20 $8.26 $8.26 152,348
2016-10-11 $8.36 $8.36 $8.22 $8.26 $8.26 62,896
2016-10-10 $8.33 $8.33 $8.20 $8.26 $8.26 74,536
2016-10-07 $8.33 $8.33 $8.22 $8.25 $8.25 45,454
2016-10-06 $8.25 $8.36 $8.21 $8.30 $8.30 30,662
2016-10-05 $8.21 $8.26 $8.07 $8.23 $8.23 109,275
2016-10-04 $8.10 $8.16 $8.02 $8.06 $8.06 39,322
2016-10-03 $8.01 $8.21 $8.00 $8.14 $8.14 40,504
2016-09-30 $8.05 $8.17 $7.90 $8.06 $8.06 68,821
2016-09-29 $8.14 $8.17 $7.93 $8.00 $8.00 26,492
2016-09-28 $8.11 $8.17 $8.02 $8.12 $8.12 29,302
2016-09-27 $8.06 $8.11 $7.98 $8.05 $8.05 60,135
2016-09-26 $8.18 $8.45 $8.00 $8.05 $8.05 55,429
2016-09-23 $8.23 $8.30 $8.16 $8.29 $8.29 36,788
2016-09-22 $8.15 $8.22 $8.10 $8.20 $8.20 78,748
2016-09-21 $8.21 $8.25 $8.04 $8.12 $8.12 50,044
2016-09-20 $8.31 $8.31 $8.10 $8.17 $8.17 44,463
2016-09-19 $8.22 $8.39 $8.12 $8.26 $8.26 56,532
2016-09-16 $8.05 $8.32 $8.01 $8.22 $8.22 298,310
2016-09-15 $8.02 $8.09 $7.92 $8.05 $8.05 118,823
2016-09-14 $7.90 $8.10 $7.80 $8.05 $8.05 168,141
2016-09-13 $8.05 $8.10 $7.95 $8.04 $8.04 132,592
2016-09-12 $8.10 $8.20 $8.09 $8.13 $8.13 83,778
2016-09-09 $8.66 $8.66 $8.05 $8.10 $8.10 90,224
2016-09-08 $8.24 $8.29 $8.06 $8.21 $8.21 81,754
2016-09-07 $8.25 $8.30 $8.19 $8.22 $8.22 57,767
2016-09-06 $8.02 $8.23 $8.02 $8.17 $8.17 60,013
2016-09-02 $8.11 $8.20 $8.00 $8.05 $8.05 54,925
2016-09-01 $8.12 $8.16 $8.00 $8.03 $8.03 44,204
2016-08-31 $8.07 $8.36 $7.89 $8.06 $8.06 315,203
2016-08-30 $8.04 $8.17 $8.00 $8.04 $8.04 101,050
2016-08-29 $7.91 $8.11 $7.91 $8.01 $8.01 101,334
2016-08-26 $7.94 $8.05 $7.94 $7.94 $7.94 108,014
2016-08-25 $8.02 $8.07 $7.94 $7.97 $7.97 92,384
2016-08-24 $7.95 $8.03 $7.95 $8.01 $8.01 63,131
2016-08-23 $7.85 $8.06 $7.85 $8.00 $8.00 76,124
2016-08-22 $8.04 $8.04 $7.83 $7.84 $7.84 91,444
2016-08-19 $7.89 $8.11 $7.89 $8.00 $8.00 142,999
2016-08-18 $7.81 $7.99 $7.81 $7.93 $7.93 52,883
2016-08-17 $7.78 $7.85 $7.69 $7.81 $7.81 370,069
2016-08-16 $7.77 $7.89 $7.77 $7.83 $7.83 101,374
2016-08-15 $7.80 $7.86 $7.69 $7.76 $7.76 285,207
2016-08-12 $7.89 $7.89 $7.68 $7.74 $7.74 272,340
2016-08-11 $7.78 $7.90 $7.75 $7.81 $7.81 189,215
2016-08-10 $8.45 $8.45 $6.73 $7.80 $7.80 239,704
2016-08-09 $8.94 $9.18 $8.82 $8.85 $8.85 60,185
2016-08-08 $9.10 $9.23 $8.95 $8.96 $8.96 98,009
2016-08-05 $9.10 $9.19 $9.09 $9.14 $9.14 24,875
2016-08-04 $9.10 $9.13 $9.00 $9.02 $9.02 49,505
2016-08-03 $9.07 $9.14 $9.05 $9.14 $9.14 26,546
2016-08-02 $9.16 $9.16 $9.10 $9.10 $9.10 28,251
2016-08-01 $9.11 $9.19 $9.10 $9.13 $9.13 21,939
2016-07-29 $9.06 $9.22 $9.03 $9.12 $9.12 33,214
2016-07-28 $9.15 $9.22 $8.97 $9.07 $9.07 33,478
2016-07-27 $9.24 $9.24 $9.02 $9.12 $9.12 25,109
2016-07-26 $9.00 $9.22 $8.98 $9.20 $9.20 41,551
2016-07-25 $9.00 $9.18 $8.89 $8.95 $8.95 22,491
2016-07-22 $9.00 $9.13 $8.91 $9.02 $9.02 21,962
2016-07-21 $8.95 $9.03 $8.82 $8.97 $8.97 51,794
2016-07-20 $9.00 $9.00 $8.85 $8.90 $8.90 51,070
2016-07-19 $8.77 $8.80 $8.73 $8.74 $8.74 23,888
2016-07-18 $8.65 $8.83 $8.60 $8.75 $8.75 23,508
2016-07-15 $8.72 $8.72 $8.60 $8.68 $8.68 18,790
2016-07-14 $8.61 $8.70 $8.57 $8.64 $8.64 41,942
2016-07-13 $8.45 $8.61 $8.39 $8.59 $8.59 57,534
2016-07-12 $8.30 $8.47 $8.28 $8.41 $8.41 44,306
2016-07-11 $8.22 $8.38 $8.09 $8.28 $8.28 47,313
2016-07-08 $7.96 $8.24 $7.92 $8.19 $8.19 120,511
2016-07-07 $7.96 $8.00 $7.87 $7.91 $7.91 78,360
2016-07-06 $7.92 $8.03 $7.83 $7.95 $7.95 758,622
2016-07-05 $8.00 $8.04 $7.99 $8.00 $8.00 38,846
2016-07-01 $8.06 $8.15 $7.90 $8.05 $8.05 66,355
2016-06-30 $8.17 $8.17 $7.91 $8.10 $8.10 61,199
2016-06-29 $8.13 $8.19 $8.02 $8.12 $8.12 55,576
2016-06-28 $7.92 $8.11 $7.92 $8.00 $8.00 41,106
2016-06-27 $8.01 $8.01 $7.82 $7.87 $7.87 69,383
2016-06-24 $7.86 $8.17 $7.66 $8.15 $8.15 168,041
2016-06-23 $8.15 $8.23 $8.05 $8.21 $8.21 22,112
2016-06-22 $8.19 $8.24 $8.03 $8.09 $8.09 103,142
2016-06-21 $8.25 $8.25 $8.07 $8.20 $8.20 48,699
2016-06-20 $8.49 $8.69 $8.24 $8.27 $8.27 57,216
2016-06-17 $8.46 $8.49 $8.24 $8.32 $8.32 169,984
2016-06-16 $8.09 $8.45 $8.04 $8.43 $8.43 38,821
2016-06-15 $8.30 $8.30 $8.18 $8.20 $8.20 49,214
2016-06-14 $8.20 $8.34 $8.11 $8.28 $8.28 77,779
2016-06-13 $8.43 $8.48 $8.04 $8.15 $8.15 141,516
2016-06-10 $8.39 $8.56 $8.28 $8.33 $8.33 56,020
2016-06-09 $8.44 $8.71 $8.31 $8.48 $8.48 54,264
2016-06-08 $8.55 $8.61 $8.43 $8.46 $8.46 46,565
2016-06-07 $8.71 $8.71 $8.50 $8.53 $8.53 18,571
2016-06-06 $8.35 $8.95 $8.35 $8.50 $8.50 73,671
2016-06-03 $8.26 $8.55 $8.03 $8.30 $8.30 86,570
2016-06-02 $7.95 $8.29 $7.92 $8.26 $8.26 65,983
2016-06-01 $7.98 $8.08 $7.94 $7.95 $7.95 50,330
2016-05-31 $8.04 $8.16 $7.98 $8.03 $8.03 75,063
2016-05-27 $7.95 $8.03 $7.95 $8.00 $8.00 41,008
2016-05-26 $7.98 $7.98 $7.85 $7.93 $7.93 44,584
2016-05-25 $7.94 $8.07 $7.91 $7.93 $7.93 77,759
2016-05-24 $7.90 $8.00 $7.86 $7.94 $7.94 113,238
2016-05-23 $7.98 $8.01 $7.83 $7.86 $7.86 35,326
2016-05-20 $7.91 $7.99 $7.86 $7.95 $7.95 58,726
2016-05-19 $7.85 $7.94 $7.80 $7.86 $7.86 82,087
2016-05-18 $7.79 $7.89 $7.78 $7.89 $7.89 87,324
2016-05-17 $7.89 $7.94 $7.75 $7.80 $7.80 55,402
2016-05-16 $8.00 $8.02 $7.88 $7.90 $7.90 33,885
2016-05-13 $7.76 $7.99 $7.76 $7.95 $7.95 27,506
2016-05-12 $8.21 $8.21 $7.72 $7.87 $7.87 178,134
2016-05-11 $8.39 $8.71 $8.09 $8.09 $8.09 55,993
2016-05-10 $7.90 $8.38 $7.90 $8.38 $8.38 161,380
2016-05-09 $7.97 $8.09 $7.72 $8.01 $8.01 109,075
2016-05-06 $7.79 $8.15 $7.75 $7.99 $7.99 61,933
2016-05-05 $7.77 $7.90 $7.68 $7.84 $7.84 65,748
2016-05-04 $7.66 $7.72 $7.60 $7.69 $7.69 312,865
2016-05-03 $7.66 $7.78 $7.62 $7.66 $7.66 50,172
2016-05-02 $7.81 $7.82 $7.71 $7.77 $7.77 27,524
2016-04-29 $7.59 $7.79 $7.53 $7.76 $7.76 44,551
2016-04-28 $7.33 $7.67 $7.33 $7.59 $7.59 81,495
2016-04-27 $7.39 $7.42 $7.26 $7.40 $7.40 48,563
2016-04-26 $7.36 $7.44 $7.25 $7.41 $7.41 19,127
2016-04-25 $7.48 $7.48 $7.29 $7.31 $7.31 22,728
2016-04-22 $7.50 $7.52 $7.42 $7.47 $7.47 19,749
2016-04-21 $7.53 $7.60 $7.45 $7.50 $7.50 48,110
2016-04-20 $7.60 $7.70 $7.50 $7.55 $7.55 16,074
2016-04-19 $7.67 $7.68 $7.56 $7.59 $7.59 39,085
2016-04-18 $7.56 $7.68 $7.51 $7.62 $7.62 51,509
2016-04-15 $7.45 $7.63 $7.45 $7.57 $7.57 29,106
2016-04-14 $7.43 $7.55 $7.40 $7.50 $7.50 25,231
2016-04-13 $7.28 $7.45 $7.24 $7.44 $7.44 90,935
2016-04-12 $7.09 $7.25 $7.05 $7.18 $7.18 32,166
2016-04-11 $7.23 $7.30 $7.10 $7.11 $7.11 31,671
2016-04-08 $7.16 $7.17 $7.08 $7.17 $7.17 22,541
2016-04-07 $7.23 $7.51 $7.07 $7.17 $7.17 34,589
2016-04-06 $7.14 $7.27 $7.03 $7.27 $7.27 21,089
2016-04-05 $7.51 $7.51 $7.04 $7.12 $7.12 166,747
2016-04-04 $7.35 $7.41 $7.11 $7.26 $7.26 47,965
2016-04-01 $7.36 $7.44 $7.23 $7.25 $7.25 37,309
2016-03-31 $7.35 $7.52 $7.29 $7.42 $7.42 97,830
2016-03-30 $7.46 $7.50 $7.21 $7.31 $7.31 61,193
2016-03-29 $7.02 $7.42 $7.00 $7.38 $7.38 42,335
2016-03-28 $7.13 $7.13 $6.95 $7.01 $7.01 52,888
2016-03-24 $6.98 $7.10 $6.90 $7.07 $7.07 30,955
2016-03-23 $7.15 $7.15 $6.97 $7.00 $7.00 44,677
2016-03-22 $7.25 $7.28 $7.09 $7.12 $7.12 33,705
2016-03-21 $7.51 $7.51 $7.25 $7.26 $7.26 80,665
2016-03-18 $7.41 $7.59 $7.40 $7.48 $7.48 98,238
2016-03-17 $7.39 $7.40 $7.15 $7.37 $7.37 73,686
2016-03-16 $7.29 $7.69 $7.27 $7.42 $7.42 51,038
2016-03-15 $7.19 $7.23 $7.10 $7.14 $7.14 69,922
2016-03-14 $7.37 $7.37 $7.20 $7.25 $7.25 51,670
2016-03-11 $7.15 $7.38 $7.11 $7.37 $7.37 24,587
2016-03-10 $7.25 $7.33 $7.01 $7.10 $7.10 153,537
2016-03-09 $7.20 $7.35 $7.20 $7.26 $7.26 12,783
2016-03-08 $7.29 $7.45 $7.17 $7.18 $7.18 48,589
2016-03-07 $7.35 $7.44 $7.27 $7.42 $7.42 27,306
2016-03-04 $7.21 $7.57 $7.21 $7.37 $7.37 30,756
2016-03-03 $7.45 $7.52 $7.32 $7.43 $7.43 62,679
2016-03-02 $7.34 $7.54 $7.34 $7.51 $7.51 45,545
2016-03-01 $7.04 $7.46 $7.04 $7.38 $7.38 88,555
2016-02-29 $6.78 $7.05 $6.71 $7.01 $7.01 68,443
2016-02-26 $6.83 $6.88 $6.73 $6.77 $6.77 44,153
2016-02-25 $6.79 $6.80 $6.68 $6.74 $6.74 55,446
2016-02-24 $6.66 $6.84 $6.55 $6.80 $6.80 48,720
2016-02-23 $6.79 $6.99 $6.67 $6.71 $6.71 49,866
2016-02-22 $6.86 $7.02 $6.63 $6.78 $6.78 173,207
2016-02-19 $6.62 $6.81 $6.62 $6.74 $6.74 59,365
2016-02-18 $6.64 $6.79 $6.58 $6.60 $6.60 65,170
2016-02-17 $6.41 $6.68 $6.41 $6.63 $6.63 85,203
2016-02-16 $6.32 $6.44 $6.20 $6.40 $6.40 253,616
2016-02-12 $6.07 $6.30 $6.02 $6.18 $6.18 185,446
2016-02-11 $6.59 $6.77 $5.98 $5.99 $5.99 503,410
2016-02-10 $7.60 $7.60 $6.78 $6.82 $6.82 211,065
2016-02-09 $7.20 $7.25 $7.02 $7.09 $7.09 156,178
2016-02-08 $7.40 $7.40 $7.15 $7.24 $7.24 99,243
2016-02-05 $7.99 $8.14 $7.44 $7.45 $7.45 68,273
2016-02-04 $8.03 $8.16 $8.03 $8.06 $8.06 28,828
2016-02-03 $8.00 $8.13 $7.77 $8.06 $8.06 70,504
2016-02-02 $8.00 $8.08 $7.88 $7.96 $7.96 38,904
2016-02-01 $7.86 $8.19 $7.73 $8.10 $8.10 119,173
2016-01-29 $7.42 $7.96 $7.42 $7.95 $7.95 126,556
2016-01-28 $7.67 $7.78 $7.41 $7.41 $7.41 61,773
2016-01-27 $7.79 $7.85 $7.60 $7.61 $7.61 26,882
2016-01-26 $7.84 $7.90 $7.72 $7.84 $7.84 22,618
2016-01-25 $7.87 $7.89 $7.73 $7.79 $7.79 35,287
2016-01-22 $7.99 $8.18 $7.88 $7.95 $7.95 48,881
2016-01-21 $7.88 $8.18 $7.81 $7.90 $7.90 61,711
2016-01-20 $7.79 $7.95 $7.38 $7.85 $7.85 145,125
2016-01-19 $8.01 $8.23 $7.36 $7.85 $7.85 100,996
2016-01-15 $7.45 $8.01 $7.43 $7.93 $7.93 461,079
2016-01-14 $7.57 $7.81 $7.53 $7.68 $7.68 32,049
2016-01-13 $7.90 $7.93 $7.47 $7.51 $7.51 170,289
2016-01-12 $8.54 $8.55 $7.82 $7.89 $7.89 203,188
2016-01-11 $8.48 $8.57 $8.35 $8.44 $8.44 151,284
2016-01-08 $8.68 $8.73 $8.06 $8.45 $8.45 56,705
2016-01-07 $8.57 $8.80 $8.33 $8.68 $8.68 99,695
2016-01-06 $8.75 $8.86 $8.55 $8.71 $8.71 99,389
2016-01-05 $8.55 $8.93 $8.45 $8.80 $8.80 125,907
2016-01-04 $7.95 $8.53 $7.94 $8.51 $8.51 121,607
2015-12-31 $8.09 $8.20 $8.03 $8.03 $8.03 65,740
2015-12-30 $8.23 $8.26 $8.09 $8.10 $8.10 46,634
2015-12-29 $8.34 $8.34 $8.12 $8.19 $8.19 42,110
2015-12-28 $8.07 $8.31 $8.07 $8.19 $8.19 48,939
2015-12-24 $8.09 $8.22 $8.07 $8.13 $8.13 7,542
2015-12-23 $8.03 $8.13 $8.03 $8.07 $8.07 15,252
2015-12-22 $7.92 $8.00 $7.78 $8.00 $8.00 35,772
2015-12-21 $7.98 $7.99 $7.89 $7.93 $7.93 35,869
2015-12-18 $8.24 $8.32 $7.89 $7.93 $7.93 130,726
2015-12-17 $8.32 $8.44 $8.25 $8.28 $8.28 38,219
2015-12-16 $8.23 $8.42 $8.23 $8.42 $8.42 26,404
2015-12-15 $8.04 $8.26 $8.00 $8.17 $8.17 125,704
2015-12-14 $8.02 $8.07 $7.90 $7.98 $7.98 99,863
2015-12-11 $8.14 $8.31 $7.92 $7.94 $7.94 87,039
2015-12-10 $8.56 $8.61 $8.28 $8.29 $8.29 63,862
2015-12-09 $8.71 $8.72 $8.44 $8.54 $8.54 53,743
2015-12-08 $8.80 $8.87 $8.70 $8.72 $8.72 53,803
2015-12-07 $8.89 $8.96 $8.83 $8.88 $8.88 102,216
2015-12-04 $8.74 $8.93 $8.72 $8.90 $8.90 60,237
2015-12-03 $8.91 $8.91 $8.71 $8.75 $8.75 81,522
2015-12-02 $8.72 $8.99 $8.69 $8.89 $8.89 95,034
2015-12-01 $8.71 $8.75 $8.63 $8.70 $8.70 93,745
2015-11-30 $8.72 $8.78 $8.52 $8.65 $8.65 157,073
2015-11-27 $8.35 $8.76 $8.33 $8.70 $8.70 36,555
2015-11-25 $8.41 $8.53 $8.39 $8.41 $8.41 88,625
2015-11-24 $8.28 $8.44 $8.27 $8.42 $8.42 86,717
2015-11-23 $8.28 $8.50 $8.16 $8.34 $8.34 228,746
2015-11-20 $8.07 $8.42 $8.07 $8.32 $8.32 109,543
2015-11-19 $8.03 $8.14 $7.99 $8.03 $8.03 117,015
2015-11-18 $8.02 $8.10 $7.92 $8.03 $8.03 156,818
2015-11-17 $8.01 $8.11 $7.94 $8.02 $8.02 77,094
2015-11-16 $7.96 $8.09 $7.88 $8.03 $8.03 66,908
2015-11-13 $7.92 $8.08 $7.92 $8.02 $8.02 91,146
2015-11-12 $7.99 $8.05 $7.92 $7.99 $7.99 106,915
2015-11-11 $8.06 $8.06 $7.99 $8.04 $8.04 124,483
2015-11-10 $8.71 $8.73 $7.92 $8.03 $8.03 172,692
2015-11-09 $9.50 $9.50 $9.27 $9.29 $9.29 53,932
2015-11-06 $9.08 $9.55 $9.08 $9.50 $9.50 111,524
2015-11-05 $9.24 $9.29 $9.11 $9.14 $9.14 87,070
2015-11-04 $9.45 $9.47 $9.20 $9.20 $9.20 60,510
2015-11-03 $9.39 $9.60 $9.30 $9.36 $9.36 93,318
2015-11-02 $9.30 $9.55 $9.30 $9.44 $9.44 44,186
2015-10-30 $9.11 $9.37 $9.11 $9.33 $9.33 64,161
2015-10-29 $9.36 $9.36 $9.07 $9.08 $9.08 52,593
2015-10-28 $9.07 $9.42 $9.05 $9.36 $9.36 80,790
2015-10-27 $9.25 $9.26 $8.86 $9.00 $9.00 73,755
2015-10-26 $9.43 $9.43 $9.21 $9.23 $9.23 51,444
2015-10-23 $9.19 $9.47 $9.19 $9.39 $9.39 32,273
2015-10-22 $9.24 $9.41 $9.05 $9.12 $9.12 49,402
2015-10-21 $9.33 $9.35 $9.18 $9.18 $9.18 51,025
2015-10-20 $9.15 $9.39 $9.14 $9.38 $9.38 35,206
2015-10-19 $9.28 $9.34 $9.17 $9.20 $9.20 46,158
2015-10-16 $9.32 $9.40 $9.20 $9.35 $9.35 55,890
2015-10-15 $9.03 $9.30 $8.78 $9.29 $9.29 89,579
2015-10-14 $9.07 $9.22 $8.84 $8.86 $8.86 52,768
2015-10-13 $9.23 $9.34 $9.06 $9.09 $9.09 78,783
2015-10-12 $9.26 $9.42 $9.23 $9.25 $9.25 59,362
2015-10-09 $9.19 $9.33 $9.16 $9.25 $9.25 75,957
2015-10-08 $8.72 $9.30 $8.67 $9.14 $9.14 93,419
2015-10-07 $8.70 $8.87 $8.64 $8.70 $8.70 102,171
2015-10-06 $8.62 $8.92 $8.62 $8.69 $8.69 69,992
2015-10-05 $8.67 $8.78 $8.65 $8.69 $8.69 92,324
2015-10-02 $8.62 $8.62 $8.39 $8.56 $8.56 69,627
2015-10-01 $8.56 $8.84 $8.45 $8.69 $8.69 86,018
2015-09-30 $8.69 $8.91 $8.50 $8.52 $8.52 81,558
2015-09-29 $8.64 $8.71 $8.55 $8.60 $8.60 30,572
2015-09-28 $8.89 $8.89 $8.58 $8.61 $8.61 47,692
2015-09-25 $9.37 $9.37 $8.82 $8.87 $8.87 66,800
2015-09-24 $9.28 $9.39 $9.19 $9.30 $9.30 88,375
2015-09-23 $9.32 $9.38 $9.12 $9.31 $9.31 36,492
2015-09-22 $9.30 $9.43 $9.15 $9.37 $9.37 54,127
2015-09-21 $9.50 $9.56 $9.17 $9.37 $9.37 67,304
2015-09-18 $9.03 $9.47 $9.03 $9.44 $9.44 157,427
2015-09-17 $9.00 $9.36 $8.97 $9.22 $9.22 62,494
2015-09-16 $8.83 $9.04 $8.83 $9.02 $9.02 38,675
2015-09-15 $8.84 $8.94 $8.71 $8.85 $8.85 91,945
2015-09-14 $9.00 $9.00 $8.79 $8.90 $8.90 65,280
2015-09-11 $8.86 $9.02 $8.81 $9.00 $9.00 53,124
2015-09-10 $8.85 $8.94 $8.81 $8.94 $8.94 38,012
2015-09-09 $8.86 $9.00 $8.81 $8.91 $8.91 65,688
2015-09-08 $9.03 $9.04 $8.83 $8.86 $8.86 44,814

Techtarget Inc (TTGT) News Headlines

Here are Wednesday's biggest analyst calls: Apple, Tesla, Alphabet, Microsoft, AMD, Meta, Spotify & more

Here are Wednesday's biggest calls on Wall Street.

cnbc.com Jan. 31, 2024
Recent Techtarget Inc (TTGT) News

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.